Dynamic Software Invesco ETF (NY: PSJ )

140.55 USD +2.18 (+1.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 139.72 140.63 139.51 140.55 5,900 +2.18(+1.58%)
Nov 25, 2020 136.98 138.39 136.18 138.37 22,100 +1.81(+1.33%)
Nov 24, 2020 138.18 138.18 136.12 136.56 16,014 -0.77(-0.56%)
Nov 23, 2020 138.04 138.72 136.29 137.33 12,744 +0.54(+0.39%)
Nov 20, 2020 134.63 137.50 134.50 136.79 13,800 +2.54(+1.89%)
Nov 19, 2020 131.42 134.81 131.42 134.25 8,705 +3.33(+2.54%)
Nov 18, 2020 131.19 131.97 130.90 130.92 6,444 -0.37(-0.28%)
Nov 17, 2020 130.96 131.38 130.51 131.29 6,222 +0.71(+0.54%)
Nov 16, 2020 130.68 131.34 129.84 130.58 25,755 -0.09(-0.07%)
Nov 13, 2020 130.93 131.41 129.93 130.67 6,600 +0.52(+0.40%)
Nov 12, 2020 130.21 131.93 129.69 130.15 10,352 +0.28(+0.22%)
Nov 11, 2020 128.99 130.23 128.95 129.87 10,164 +3.16(+2.49%)
Nov 10, 2020 127.98 127.98 123.88 126.71 11,844 -1.78(-1.39%)
Nov 09, 2020 132.80 137.45 128.44 128.49 37,125 -7.83(-5.74%)
Nov 06, 2020 134.82 136.59 133.63 136.32 13,400 +1.56(+1.16%)
Nov 05, 2020 134.98 135.49 134.31 134.76 41,731 +2.17(+1.64%)
Nov 04, 2020 129.40 133.24 129.40 132.59 21,970 +6.08(+4.80%)
Nov 03, 2020 124.75 126.77 124.64 126.51 11,630 +2.90(+2.35%)
Nov 02, 2020 124.62 125.34 122.09 123.61 23,656 -0.04(-0.03%)
Oct 30, 2020 126.01 126.40 122.54 123.65 20,800 -3.31(-2.60%)
Oct 29, 2020 128.52 128.52 126.62 126.96 10,787 -0.66(-0.52%)
Oct 28, 2020 129.14 129.56 126.98 127.61 15,454 -3.83(-2.92%)
Oct 27, 2020 131.19 131.97 131.07 131.45 6,945 +1.13(+0.87%)
Oct 26, 2020 132.43 133.03 129.03 130.32 15,930 -2.78(-2.09%)
Oct 23, 2020 131.28 133.10 130.89 133.10 11,300 +2.06(+1.57%)
Oct 22, 2020 131.62 131.74 129.64 131.04 9,443 -0.17(-0.13%)
Oct 21, 2020 131.18 132.76 131.18 131.21 8,501 +1.73(+1.34%)
Oct 20, 2020 131.03 131.03 129.43 129.48 8,394 -0.67(-0.51%)
Oct 19, 2020 131.60 132.36 130.00 130.15 8,614 -1.25(-0.96%)
Oct 16, 2020 133.33 133.44 131.39 131.40 15,700 -0.50(-0.38%)
Oct 15, 2020 129.39 132.00 129.00 131.90 14,187 -0.12(-0.09%)
Oct 14, 2020 134.12 134.12 131.04 132.02 15,174 -1.29(-0.97%)
Oct 13, 2020 132.24 133.81 132.15 133.31 20,462 +1.34(+1.02%)
Oct 12, 2020 131.18 132.59 130.63 131.97 33,069 +2.27(+1.75%)
Oct 09, 2020 128.33 129.74 128.33 129.70 22,300 +2.03(+1.59%)
Oct 08, 2020 128.92 128.92 127.37 127.67 10,874 +0.16(+0.13%)
Oct 07, 2020 126.31 127.74 126.01 127.51 31,155 +2.08(+1.66%)
Oct 06, 2020 126.58 127.95 125.20 125.43 34,382 -1.05(-0.83%)
Oct 05, 2020 125.05 126.49 125.05 126.48 12,929 +2.61(+2.11%)
Oct 02, 2020 123.12 126.11 123.12 123.87 9,800 -2.43(-1.92%)
Oct 01, 2020 125.22 126.86 125.11 126.30 11,458 +2.58(+2.09%)
Sep 30, 2020 123.65 125.19 123.35 123.72 11,289 -0.08(-0.06%)
Sep 29, 2020 123.70 124.24 123.15 123.80 15,000 +0.51(+0.41%)
Sep 28, 2020 122.84 123.83 122.56 123.29 12,199 +1.89(+1.56%)
Sep 25, 2020 118.39 121.74 118.39 121.40 13,400 +3.20(+2.71%)
Sep 24, 2020 118.32 119.47 117.42 118.20 16,152 -1.36(-1.14%)
Sep 23, 2020 122.73 123.02 119.56 119.56 12,992 -3.05(-2.49%)
Sep 22, 2020 120.97 122.74 119.93 122.61 20,841 +2.13(+1.77%)
Sep 21, 2020 116.33 120.50 116.33 120.48 22,977 +1.83(+1.54%)
Sep 18, 2020 118.67 119.43 116.50 118.65 10,500 +0.22(+0.19%)
Sep 17, 2020 117.28 118.43 116.61 118.43 12,124 -1.26(-1.05%)
Sep 16, 2020 121.14 121.20 119.56 119.69 34,656 -0.57(-0.48%)
Sep 15, 2020 120.41 120.52 119.55 120.26 30,748 +1.85(+1.56%)
Sep 14, 2020 117.20 118.52 117.20 118.41 47,341 +2.14(+1.84%)
Sep 11, 2020 118.08 118.34 115.00 116.27 40,900 -1.47(-1.25%)
Sep 10, 2020 120.32 121.34 117.60 117.74 40,184 -1.64(-1.37%)
Sep 09, 2020 117.69 119.90 117.39 119.38 21,601 +3.58(+3.09%)
Sep 08, 2020 116.14 117.83 115.02 115.80 61,687 -3.78(-3.16%)
Sep 04, 2020 122.03 123.13 114.63 119.58 103,800 -3.89(-3.15%)
Sep 03, 2020 128.27 128.27 121.65 123.47 56,523 -6.67(-5.12%)
Sep 02, 2020 130.55 131.11 127.71 130.14 22,471 +0.62(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.