Skip to main content

Dynamic Media Invesco ETF (NY: PBS )

33.40 +0.61 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 32.86 33.40 32.86 33.40 1,397 +0.61(+1.85%)
May 25, 2023 33.25 33.25 32.79 32.79 1,227 -0.56(-1.69%)
May 24, 2023 33.56 33.56 33.28 33.36 1,022 -0.41(-1.20%)
May 23, 2023 33.69 34.27 33.69 33.76 3,116 +0.04(+0.13%)
May 22, 2023 33.70 33.85 33.70 33.72 22,631 +0.26(+0.79%)
May 19, 2023 33.46 33.46 33.46 33.46 100 -0.43(-1.28%)
May 18, 2023 33.84 33.91 33.61 33.89 7,186 +0.36(+1.07%)
May 17, 2023 33.36 33.53 33.36 33.53 1,295 +0.65(+1.99%)
May 16, 2023 32.72 32.88 32.72 32.88 2,644 -0.41(-1.24%)
May 15, 2023 32.87 33.29 32.83 33.29 1,814 +0.53(+1.63%)
May 12, 2023 32.85 32.89 32.61 32.75 4,722 +0.02(+0.05%)
May 11, 2023 32.74 32.74 32.74 32.74 178 +0.20(+0.62%)
May 10, 2023 32.52 32.54 32.52 32.54 452 +0.23(+0.70%)
May 09, 2023 32.45 32.45 32.31 32.31 657 -0.40(-1.23%)
May 08, 2023 32.69 32.71 32.63 32.71 649 +0.43(+1.35%)
May 05, 2023 31.80 32.36 31.80 32.28 15,000 +0.78(+2.49%)
May 04, 2023 31.46 31.52 31.41 31.49 676 -1.36(-4.13%)
May 03, 2023 33.40 33.40 32.82 32.85 8,398 -0.40(-1.20%)
May 02, 2023 34.21 34.21 33.25 33.25 1,714 -1.18(-3.44%)
May 01, 2023 34.31 34.43 34.31 34.43 735 +0.21(+0.62%)
Apr 28, 2023 34.08 34.22 34.08 34.22 911 +0.01(+0.03%)
Apr 27, 2023 34.02 34.24 33.53 34.21 2,065 +0.72(+2.16%)
Apr 26, 2023 33.36 33.49 33.36 33.49 483 -0.42(-1.25%)
Apr 25, 2023 34.28 34.28 33.91 33.91 844 -0.62(-1.81%)
Apr 24, 2023 34.61 34.61 34.30 34.53 5,140 +0.31(+0.91%)
Apr 21, 2023 34.04 34.22 34.04 34.22 516 -0.09(-0.27%)
Apr 20, 2023 34.61 34.61 34.27 34.32 2,473 -0.43(-1.25%)
Apr 19, 2023 34.50 34.83 34.50 34.75 1,564 -0.06(-0.17%)
Apr 18, 2023 34.97 34.97 34.81 34.81 1,034 -0.21(-0.61%)
Apr 17, 2023 34.80 35.02 34.80 35.02 315 +0.10(+0.30%)
Apr 14, 2023 34.82 34.92 34.80 34.92 878 -0.32(-0.89%)
Apr 13, 2023 35.23 35.25 35.23 35.23 798 +0.69(+2.01%)
Apr 12, 2023 35.27 35.27 34.54 34.54 4,188 -0.50(-1.44%)
Apr 11, 2023 35.00 35.15 35.00 35.04 2,841 +0.23(+0.66%)
Apr 10, 2023 34.81 34.86 34.81 34.81 605 +0.48(+1.40%)
Apr 06, 2023 34.33 34.43 34.32 34.33 925 +0.31(+0.90%)
Apr 05, 2023 33.99 34.03 33.94 34.03 3,428 -0.40(-1.17%)
Apr 04, 2023 34.51 34.51 34.43 34.43 1,534 -0.16(-0.46%)
Apr 03, 2023 34.39 34.79 34.26 34.59 1,297 -0.05(-0.15%)
Mar 31, 2023 34.21 34.64 34.21 34.64 1,448 +0.82(+2.43%)
Mar 30, 2023 33.78 33.82 33.78 33.82 1,826 +0.38(+1.15%)
Mar 29, 2023 33.29 33.44 33.29 33.44 1,194 +0.52(+1.59%)
Mar 28, 2023 33.25 33.25 32.81 32.92 1,289 -0.18(-0.56%)
Mar 27, 2023 32.74 33.19 32.74 33.10 2,431 +0.44(+1.35%)
Mar 24, 2023 32.92 32.92 32.19 32.66 1,895 -0.22(-0.67%)
Mar 23, 2023 33.27 33.27 32.84 32.88 1,215 +0.36(+1.10%)
Mar 22, 2023 33.18 33.20 32.52 32.52 7,710 -0.47(-1.42%)
Mar 21, 2023 32.55 33.09 32.55 32.99 6,673 +0.71(+2.19%)
Mar 20, 2023 32.13 32.38 32.13 32.28 811 +0.36(+1.11%)
Mar 17, 2023 32.04 32.04 31.91 31.93 547 -0.70(-2.16%)
Mar 16, 2023 32.35 32.63 32.35 32.63 982 +0.54(+1.68%)
Mar 15, 2023 32.05 32.09 32.05 32.09 770 -0.22(-0.69%)
Mar 14, 2023 32.58 32.72 32.05 32.32 4,842 +0.42(+1.30%)
Mar 13, 2023 31.64 32.01 31.48 31.90 6,802 -0.24(-0.75%)
Mar 10, 2023 32.43 32.43 32.14 32.14 996 -0.73(-2.21%)
Mar 09, 2023 34.00 34.04 32.87 32.87 4,138 -1.25(-3.66%)
Mar 08, 2023 34.58 34.58 33.96 34.12 533 -0.32(-0.92%)
Mar 07, 2023 34.67 34.67 34.43 34.43 502 -0.47(-1.35%)
Mar 06, 2023 35.27 35.27 34.90 34.90 1,344 -0.13(-0.38%)
Mar 03, 2023 35.04 35.04 35.04 35.04 402 +0.31(+0.89%)
Mar 02, 2023 34.34 34.76 34.34 34.73 3,326 +0.01(+0.03%)
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.