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

Russell 2000 Pure Value Invesco ETF (NY: PXSV )

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 (%)
May 31, 2019 27.65 27.73 27.59 27.63 4,400 -0.36(-1.29%)
May 30, 2019 28.25 28.25 27.94 27.99 41,067 -0.12(-0.43%)
May 29, 2019 28.32 28.32 28.11 28.11 2,270 -0.43(-1.49%)
May 28, 2019 28.71 28.71 28.54 28.54 1,483 -0.20(-0.71%)
May 24, 2019 28.66 28.90 28.66 28.74 4,000 +0.17(+0.59%)
May 23, 2019 28.93 28.93 28.51 28.57 5,031 -0.57(-1.95%)
May 22, 2019 29.45 29.45 29.14 29.14 3,142 -0.23(-0.78%)
May 21, 2019 29.34 29.42 29.31 29.37 4,112 +0.16(+0.53%)
May 20, 2019 29.34 29.37 29.21 29.21 1,950 -0.16(-0.55%)
May 17, 2019 29.54 29.54 29.36 29.38 700 -0.32(-1.07%)
May 16, 2019 29.85 29.87 29.69 29.69 1,252 +0.02(+0.05%)
May 15, 2019 29.45 29.74 29.41 29.68 1,970 +0.08(+0.26%)
May 14, 2019 29.42 29.66 29.39 29.60 2,033 +0.25(+0.85%)
May 13, 2019 29.36 29.43 29.29 29.35 4,303 -0.62(-2.06%)
May 10, 2019 29.80 29.97 29.57 29.97 4,100 +0.03(+0.11%)
May 09, 2019 29.80 29.99 29.80 29.94 2,033 -0.18(-0.59%)
May 08, 2019 30.17 30.22 30.12 30.12 2,983 -0.01(-0.05%)
May 07, 2019 30.26 30.26 30.07 30.13 2,609 -0.50(-1.63%)
May 06, 2019 30.28 30.71 30.28 30.63 3,489 -0.02(-0.05%)
May 03, 2019 30.66 30.67 30.57 30.65 8,900 +0.57(+1.91%)
May 02, 2019 30.05 30.24 30.02 30.07 3,137 +0.03(+0.11%)
May 01, 2019 30.35 30.35 30.04 30.04 5,958 -0.20(-0.66%)
Apr 30, 2019 30.49 30.49 30.22 30.24 1,887 -0.18(-0.59%)
Apr 29, 2019 30.49 30.54 30.42 30.42 1,706 +0.08(+0.26%)
Apr 26, 2019 30.05 30.34 30.05 30.34 1,200 +0.21(+0.69%)
Apr 25, 2019 30.05 30.13 30.03 30.13 2,765 -0.26(-0.85%)
Apr 24, 2019 30.42 30.46 30.35 30.39 6,365 +0.08(+0.25%)
Apr 23, 2019 29.95 30.32 29.95 30.31 2,860 +0.43(+1.43%)
Apr 22, 2019 29.82 30.09 29.82 29.89 2,581 -0.13(-0.45%)
Apr 18, 2019 30.12 30.40 30.02 30.02 7,600 -0.11(-0.37%)
Apr 17, 2019 30.22 30.22 30.10 30.13 3,585 -0.26(-0.86%)
Apr 16, 2019 30.40 30.46 30.39 30.39 2,290 +0.15(+0.50%)
Apr 15, 2019 30.32 30.32 30.23 30.24 4,271 -0.24(-0.77%)
Apr 12, 2019 30.46 30.48 30.39 30.48 1,400 +0.04(+0.13%)
Apr 11, 2019 30.48 30.48 30.41 30.44 2,220 +0.00(+0.00%)
Apr 10, 2019 30.37 30.46 30.37 30.43 887 +0.43(+1.45%)
Apr 09, 2019 30.15 30.33 30.00 30.00 4,582 -0.43(-1.40%)
Apr 08, 2019 30.42 30.51 30.29 30.43 6,591 -0.04(-0.13%)
Apr 05, 2019 30.30 30.48 30.30 30.46 7,900 +0.38(+1.28%)
Apr 04, 2019 30.03 30.08 30.03 30.08 2,068 +0.17(+0.57%)
Apr 03, 2019 30.15 30.15 29.91 29.91 1,717 -0.02(-0.08%)
Apr 02, 2019 29.97 30.10 29.84 29.93 8,148 -0.04(-0.12%)
Apr 01, 2019 30.00 30.02 29.86 29.97 3,538 +0.39(+1.32%)
Mar 29, 2019 29.88 29.88 29.55 29.58 3,200 -0.08(-0.27%)
Mar 28, 2019 29.65 29.66 29.44 29.66 2,708 +0.09(+0.31%)
Mar 27, 2019 29.56 29.62 29.51 29.57 3,611 -0.00(-0.01%)
Mar 26, 2019 29.59 29.62 29.44 29.57 5,443 +0.34(+1.17%)
Mar 25, 2019 29.04 29.46 28.90 29.23 11,355 +0.17(+0.58%)
Mar 22, 2019 29.87 29.87 29.06 29.06 6,700 -0.93(-3.10%)
Mar 21, 2019 30.29 30.29 29.99 29.99 6,634 +0.13(+0.45%)
Mar 20, 2019 29.80 30.11 29.75 29.86 1,901 -0.00(-0.01%)
Mar 19, 2019 30.26 30.26 29.86 29.86 7,482 -0.29(-0.98%)
Mar 18, 2019 30.21 30.21 30.02 30.15 3,105 +0.21(+0.70%)
Mar 15, 2019 29.97 30.13 29.94 29.94 4,400 +0.05(+0.18%)
Mar 14, 2019 30.00 30.00 29.89 29.89 1,639 -0.11(-0.37%)
Mar 13, 2019 29.96 30.15 29.96 30.00 3,586 +0.06(+0.20%)
Mar 12, 2019 29.83 29.94 29.83 29.94 5,444 +0.19(+0.65%)
Mar 11, 2019 29.54 29.75 29.54 29.75 3,126 +0.43(+1.47%)
Mar 08, 2019 29.42 29.42 29.23 29.32 8,700 -0.12(-0.42%)
Mar 07, 2019 29.67 29.67 29.41 29.44 24,916 -0.26(-0.88%)
Mar 06, 2019 30.30 30.30 29.70 29.70 1,004 -0.60(-1.98%)
Mar 05, 2019 30.38 30.40 30.30 30.30 5,111 -0.09(-0.29%)
Mar 04, 2019 30.62 30.62 30.23 30.39 6,605 -0.05(-0.17%)
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.