Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynamic Retail Invesco ETF (NY: PMR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.27 37.27 37.01 37.01 1,105 -0.34(-0.92%)
Aug 29, 2019 37.35 37.35 37.18 37.35 100 +0.33(+0.88%)
Aug 28, 2019 36.44 37.03 36.29 37.03 433 +0.66(+1.83%)
Aug 27, 2019 36.60 36.60 36.35 36.36 1,258 -0.20(-0.56%)
Aug 26, 2019 36.57 36.57 36.49 36.57 232 +0.51(+1.42%)
Aug 23, 2019 37.12 37.12 36.05 36.05 1,205 -1.15(-3.10%)
Aug 22, 2019 36.92 37.21 36.92 37.21 479 +0.40(+1.08%)
Aug 21, 2019 36.72 36.81 36.69 36.81 1,804 +0.79(+2.18%)
Aug 20, 2019 36.12 36.15 36.02 36.02 1,026 -0.31(-0.86%)
Aug 19, 2019 36.06 36.43 36.06 36.34 1,248 +0.33(+0.93%)
Aug 16, 2019 35.93 36.00 35.93 36.00 100 +0.51(+1.44%)
Aug 15, 2019 35.70 35.70 35.31 35.49 773 +0.04(+0.12%)
Aug 14, 2019 35.74 35.74 35.45 35.45 1,910 -1.09(-3.00%)
Aug 13, 2019 36.54 36.54 36.54 36.54 3 +0.57(+1.58%)
Aug 12, 2019 35.97 35.97 35.97 35.97 126 -0.52(-1.43%)
Aug 09, 2019 36.50 36.50 36.50 36.50 100 -0.43(-1.15%)
Aug 08, 2019 36.82 36.92 36.82 36.92 128 +0.51(+1.39%)
Aug 07, 2019 36.41 36.41 36.41 36.41 38 +0.18(+0.49%)
Aug 06, 2019 36.24 36.24 36.24 36.24 24 +0.60(+1.68%)
Aug 05, 2019 35.58 35.64 35.58 35.64 329 -0.70(-1.92%)
Aug 02, 2019 36.33 36.33 36.33 36.33 100 -0.39(-1.06%)
Aug 01, 2019 37.71 37.71 36.72 36.72 221 -0.67(-1.78%)
Jul 31, 2019 37.65 37.65 37.39 37.39 127 -0.12(-0.33%)
Jul 30, 2019 37.53 37.53 37.48 37.51 243 -0.33(-0.88%)
Jul 29, 2019 37.80 37.85 37.80 37.85 102 -0.02(-0.05%)
Jul 26, 2019 37.81 37.87 37.81 37.87 200 +0.33(+0.88%)
Jul 25, 2019 37.75 38.10 37.54 37.54 1,366 -0.33(-0.88%)
Jul 24, 2019 37.20 37.87 37.20 37.87 426 +0.73(+1.97%)
Jul 23, 2019 37.14 37.14 37.14 37.14 99 +0.08(+0.22%)
Jul 22, 2019 37.31 37.31 37.06 37.06 482 -0.26(-0.70%)
Jul 19, 2019 37.32 37.32 37.32 37.32 100 +0.01(+0.02%)
Jul 18, 2019 37.31 37.31 37.31 37.31 68 +0.12(+0.32%)
Jul 17, 2019 37.20 37.20 37.20 37.20 864 -0.43(-1.15%)
Jul 16, 2019 37.37 37.66 37.37 37.63 245 +0.12(+0.33%)
Jul 15, 2019 37.53 37.53 37.38 37.50 396 +0.05(+0.14%)
Jul 12, 2019 37.48 37.48 37.45 37.45 301 +0.56(+1.52%)
Jul 11, 2019 36.85 36.89 36.83 36.89 3,519 +0.10(+0.27%)
Jul 10, 2019 36.74 36.84 36.68 36.79 710 -0.03(-0.08%)
Jul 09, 2019 36.82 36.82 36.82 36.82 251 -0.11(-0.31%)
Jul 08, 2019 36.76 36.94 36.76 36.94 685 +0.05(+0.14%)
Jul 05, 2019 36.91 36.91 36.86 36.89 1,506 -0.02(-0.05%)
Jul 03, 2019 36.93 36.93 36.91 36.91 100 +0.31(+0.84%)
Jul 02, 2019 36.60 36.60 36.60 36.60 5 +0.02(+0.07%)
Jul 01, 2019 36.63 36.81 36.52 36.57 1,212 +0.23(+0.64%)
Jun 28, 2019 36.34 36.34 36.34 36.34 100 +0.10(+0.29%)
Jun 27, 2019 36.23 36.23 36.23 36.23 24 +0.33(+0.91%)
Jun 26, 2019 35.88 35.91 35.88 35.91 211 +0.00(+0.01%)
Jun 25, 2019 35.92 35.91 35.91 35.91 101 -0.27(-0.76%)
Jun 24, 2019 36.44 36.44 36.18 36.18 382 -0.26(-0.70%)
Jun 21, 2019 36.48 36.48 36.42 36.43 201 -0.31(-0.84%)
Jun 20, 2019 36.87 36.87 36.72 36.74 530 +0.06(+0.17%)
Jun 19, 2019 36.71 36.71 36.68 36.68 129 -0.12(-0.32%)
Jun 18, 2019 36.91 36.91 36.80 36.80 272 +0.13(+0.35%)
Jun 17, 2019 36.64 36.73 36.64 36.67 1,196 +0.02(+0.06%)
Jun 14, 2019 36.65 36.65 36.65 36.65 100 -0.04(-0.12%)
Jun 13, 2019 36.46 36.69 36.46 36.69 1,713 +0.27(+0.74%)
Jun 12, 2019 36.35 36.46 36.35 36.42 705 +0.11(+0.31%)
Jun 11, 2019 36.25 36.31 36.25 36.31 302 +0.31(+0.87%)
Jun 10, 2019 35.99 35.99 35.99 35.99 3 +0.32(+0.90%)
Jun 07, 2019 35.74 35.74 35.67 35.67 100 +0.22(+0.63%)
Jun 06, 2019 35.29 35.45 35.29 35.45 423 +0.11(+0.33%)
Jun 05, 2019 35.84 35.84 35.33 35.33 460 -0.09(-0.25%)
Jun 04, 2019 35.24 35.42 35.17 35.42 1,523 +0.74(+2.12%)
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.