Dark

PBS
Invesco Dynamic Media ETF
stock NYSE

Inactive

Aug 25, 2023

33.06USD+0.031%(+0.01)1,923

Pre-market

0.00USD-100.000%(-33.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-25	33.1356	33.2600	32.7600	33.0626	+0.031%	1,923	0.000%
2023-08-24	33.5800	33.6200	33.0525	33.0525	-1.605%	2,135	+0.031%
2023-08-23	33.3900	33.6900	33.3800	33.5915	+1.410%	2,479	-1.575%
2023-08-22	33.2204	33.2204	33.0800	33.1246	-0.205%	1,536	-0.187%
2023-08-21	33.1200	33.1927	32.9400	33.1927	+0.363%	1,492	-0.392%
2023-08-18	32.8573	33.0726	32.8573	33.0726	+0.008%	408	-0.030%
2023-08-17	33.5000	33.6527	33.0700	33.0700	-1.553%	5,386	-0.022%
2023-08-16	33.6110	33.6500	33.5917	33.5917	-1.177%	719	-1.575%
2023-08-15	34.0000	34.1399	33.9917	33.9917	-1.275%	1,957	-2.733%
2023-08-14	34.3500	34.4306	34.3500	34.4306	-0.270%	557	-3.973%
2023-08-11	34.5870	34.5870	34.5238	34.5238	-0.134%	977	-4.232%
2023-08-10	34.7900	34.9100	34.5701	34.5701	+0.015%	919	-4.361%
2023-08-09	35.3700	35.3700	34.5650	34.5650	-3.050%	1,553	-4.347%
2023-08-08	35.4300	35.6523	35.3950	35.6523	+0.195%	1,431	-7.264%
2023-08-07	35.4600	35.5829	35.3601	35.5829	+0.877%	1,240	-7.083%
2023-08-04	35.3500	35.6500	35.2416	35.2734	+0.093%	1,466	-6.268%
2023-08-03	35.2500	35.2576	35.1950	35.2405	-0.815%	1,857	-6.180%
2023-08-02	35.7700	35.7700	35.4500	35.5300	-1.830%	6,255	-6.945%
2023-08-01	36.2900	36.2900	36.0562	36.1923	-0.727%	2,497	-8.647%
2023-07-31	36.4500	36.4575	36.3703	36.4575	+2.380%	1,305	-9.312%
2023-07-28	35.1800	35.6273	35.1800	35.6100	+2.213%	7,246	-7.154%
2023-07-27	35.4808	35.4808	34.8389	34.8389	-1.110%	1,517	-5.099%
2023-07-26	34.8200	35.2400	34.8200	35.2300	+1.527%	1,609	-6.152%
2023-07-25	34.8200	34.8500	34.7000	34.7000	-0.922%	5,024	-4.719%
2023-07-24	35.1700	35.1896	35.0230	35.0230	-1.199%	1,905	-5.597%
2023-07-21	35.5114	35.5114	35.4482	35.4482	-1.038%	802	-6.730%
2023-07-20	36.5300	36.5300	35.7500	35.8200	-2.824%	6,818	-7.698%
2023-07-19	37.0700	37.1299	36.7600	36.8611	-0.624%	5,333	-10.305%
2023-07-18	36.8980	37.0924	36.8980	37.0924	+1.373%	805	-10.864%
2023-07-17	36.2600	36.5900	36.2600	36.5900	+1.217%	726	-9.640%
2023-07-14	36.5500	36.5813	36.1500	36.1500	-1.341%	2,113	-8.541%
2023-07-13	36.1701	36.6412	36.1701	36.6412	+1.866%	3,436	-9.767%
2023-07-12	35.7000	36.0338	35.7000	35.9700	+1.615%	3,242	-8.083%
2023-07-11	34.9000	35.4000	34.9000	35.3982	+1.865%	4,921	-6.598%
2023-07-10	34.3900	34.7800	34.3900	34.7500	+0.883%	19,456	-4.856%
2023-07-07	34.6200	34.7600	34.4460	34.4460	+0.409%	716	-4.016%
2023-07-06	34.0500	34.3057	34.0438	34.3057	-0.954%	27,247	-3.624%
2023-07-05	34.5300	34.6361	34.5300	34.6361	-0.288%	5,408	-4.543%
2023-07-03	34.5903	34.7363	34.5903	34.7363	+0.444%	848	-4.818%
2023-06-30	34.7300	34.7300	34.5829	34.5829	+0.400%	761	-4.396%
2023-06-29	34.5350	34.5350	34.4451	34.4451	+0.036%	506	-4.014%
2023-06-28	34.3800	34.4990	34.3800	34.4327	+0.998%	4,322	-3.979%
2023-06-27	33.4700	34.1900	33.4700	34.0924	+2.165%	1,312	-3.021%
2023-06-26	33.3700	33.7247	33.3698	33.3698	-0.216%	978	-0.921%
2023-06-23	33.4800	33.5600	33.4268	33.4422	-1.028%	1,429	-1.135%
2023-06-22	33.6600	33.7896	33.6280	33.7896	-0.031%	1,001	-2.152%
2023-06-21	33.7736	33.8000	33.7450	33.8000	-0.795%	1,384	-2.182%
2023-06-20	34.3500	34.3500	33.9600	34.0709	-2.320%	15,795	-2.959%
2023-06-16	35.0600	35.0600	34.8500	34.8800	-0.550%	1,853	-5.210%
2023-06-15	34.7000	35.1500	34.7000	35.0728	+0.510%	7,067	-5.732%
2023-06-14	35.2900	35.2900	34.8947	34.8947	-0.593%	700	-5.250%
2023-06-13	35.2002	35.2100	35.0601	35.1027	+0.638%	6,377	-5.812%
2023-06-12	34.5900	34.8997	34.5900	34.8800	+0.795%	2,066	-5.210%
2023-06-09	34.7868	34.8199	34.5400	34.6050	-0.294%	1,438	-4.457%
2023-06-08	34.4800	34.7069	34.4800	34.7069	+0.367%	724	-4.738%
2023-06-07	34.5400	34.6500	34.5400	34.5800	+0.879%	2,060	-4.388%
2023-06-06	34.2450	34.3195	34.2450	34.2788	+1.481%	2,556	-3.548%
2023-06-05	33.7600	33.8905	33.6750	33.7784	-0.315%	1,298	-2.119%
2023-06-02	33.7000	33.9099	33.7000	33.8851	+1.408%	889	-2.427%
2023-06-01	32.9400	33.4900	32.9400	33.4145	+1.164%	2,260	-1.053%
2023-05-31	33.0900	33.0900	32.8801	33.0300	-0.896%	4,002	+0.099%
2023-05-30	33.7500	33.7500	33.3287	33.3287	-0.214%	11,646	-0.798%
2023-05-26	32.8600	33.4002	32.8600	33.4002	+1.850%	1,397	-1.011%
2023-05-25	33.2500	33.2500	32.7934	32.7934	-1.686%	1,227	+0.821%
2023-05-24	33.5600	33.5600	33.2816	33.3558	-1.204%	1,022	-0.879%
2023-05-23	33.6900	34.2722	33.6900	33.7624	+0.126%	3,116	-2.073%
2023-05-22	33.7000	33.8502	33.7000	33.7200	+0.791%	22,631	-1.950%
2023-05-19	33.4554	33.4554	33.4554	33.4554	-1.282%	32	-1.174%
2023-05-18	33.8400	33.9100	33.6100	33.8900	+1.068%	7,186	-2.441%
2023-05-17	33.3600	33.5319	33.3600	33.5319	+1.991%	1,295	-1.400%
2023-05-16	32.7200	32.8800	32.7200	32.8772	-1.237%	2,644	+0.564%
2023-05-15	32.8700	33.2891	32.8300	33.2891	+1.631%	1,814	-0.680%
2023-05-12	32.8500	32.8900	32.6100	32.7548	+0.048%	4,722	+0.940%
2023-05-11	32.7391	32.7391	32.7391	32.7391	+0.625%	178	+0.988%
2023-05-10	32.5150	32.5358	32.5150	32.5358	+0.699%	452	+1.619%
2023-05-09	32.4529	32.4529	32.3099	32.3099	-1.229%	657	+2.330%
2023-05-08	32.6927	32.7120	32.6300	32.7120	+1.346%	649	+1.072%
2023-05-05	31.8050	32.3600	31.8050	32.2774	+2.487%	15,000	+2.433%
2023-05-04	31.4600	31.5200	31.4084	31.4940	-4.129%	676	+4.981%
2023-05-03	33.4000	33.4000	32.8200	32.8505	-1.202%	8,398	+0.646%
2023-05-02	34.2100	34.2100	33.2500	33.2500	-3.435%	1,714	-0.564%
2023-05-01	34.3075	34.4328	34.3075	34.4328	+0.617%	735	-3.979%
2023-04-28	34.0795	34.2215	34.0795	34.2215	+0.034%	911	-3.386%
2023-04-27	34.0200	34.2401	33.5347	34.2100	+2.158%	2,065	-3.354%
2023-04-26	33.3600	33.4872	33.3600	33.4872	-1.249%	483	-1.268%
2023-04-25	34.2800	34.2800	33.9109	33.9109	-1.805%	844	-2.502%
2023-04-24	34.6100	34.6100	34.3050	34.5343	+0.907%	5,140	-4.262%
2023-04-21	34.0400	34.2240	34.0400	34.2240	-0.269%	516	-3.394%
2023-04-20	34.6081	34.6081	34.2700	34.3162	-1.248%	2,473	-3.653%
2023-04-19	34.5000	34.8300	34.5000	34.7500	-0.172%	1,564	-4.856%
2023-04-18	34.9684	34.9684	34.8100	34.8100	-0.608%	1,034	-5.020%
2023-04-17	34.8000	35.0231	34.8000	35.0231	+0.297%	315	-5.598%
2023-04-14	34.8200	34.9193	34.8000	34.9193	-0.894%	878	-5.317%
2023-04-13	35.2315	35.2500	35.2315	35.2344	+2.010%	798	-6.164%
2023-04-12	35.2700	35.2700	34.5400	34.5400	-1.440%	4,188	-4.277%
2023-04-11	35.0000	35.1500	35.0000	35.0447	+0.664%	2,841	-5.656%
2023-04-10	34.8067	34.8600	34.8067	34.8136	+1.397%	605	-5.030%
2023-04-06	34.3301	34.4271	34.3201	34.3341	+0.903%	925	-3.703%
2023-04-05	33.9901	34.0269	33.9400	34.0269	-1.171%	3,428	-2.834%
2023-04-04	34.5100	34.5100	34.4300	34.4300	-0.463%	1,534	-3.972%
2023-04-03	34.3900	34.7900	34.2563	34.5900	-0.154%	1,297	-4.416%
2023-03-31	34.2100	34.6433	34.2100	34.6433	+2.427%	1,448	-4.563%
2023-03-30	33.7800	33.8223	33.7800	33.8223	+1.146%	1,826	-2.246%
2023-03-29	33.2900	33.4390	33.2900	33.4390	+1.589%	1,194	-1.126%
2023-03-28	33.2500	33.2500	32.8100	32.9159	-0.556%	1,289	+0.446%
2023-03-27	32.7400	33.1900	32.7400	33.1000	+1.347%	2,431	-0.113%
2023-03-24	32.9200	32.9200	32.1900	32.6600	-0.669%	1,895	+1.233%
2023-03-23	33.2750	33.2750	32.8401	32.8800	+1.101%	1,215	+0.555%
2023-03-22	33.1800	33.2000	32.5218	32.5218	-1.419%	7,710	+1.663%
2023-03-21	32.5500	33.0900	32.5500	32.9900	+2.187%	6,673	+0.220%
2023-03-20	32.1302	32.3800	32.1302	32.2841	-0.526%	811	+2.411%
2023-03-17	32.5701	32.5701	32.4400	32.4548	-2.157%	539	+1.873%
2023-03-16	32.8800	33.1703	32.8800	33.1703	+1.678%	967	-0.325%
2023-03-15	32.5800	32.6229	32.5800	32.6229	-0.691%	758	+1.348%
2023-03-14	33.1207	33.2600	32.5800	32.8500	+1.301%	4,764	+0.647%
2023-03-13	32.1600	32.5350	32.0000	32.4280	-0.747%	6,692	+1.957%
2023-03-10	32.9600	32.9600	32.6722	32.6722	-2.208%	980	+1.195%
2023-03-09	34.5600	34.6000	33.4100	33.4100	-3.657%	4,071	-1.040%
2023-03-08	35.1500	35.1500	34.5200	34.6781	-0.920%	525	-4.659%
2023-03-07	35.2401	35.2401	35.0000	35.0000	-1.348%	494	-5.535%
2023-03-06	35.8500	35.8500	35.4783	35.4783	-0.384%	1,323	-6.809%
2023-03-03	35.6150	35.6150	35.6150	35.6150	+0.892%	396	-7.167%
2023-03-02	34.9100	35.3274	34.9100	35.3000	+0.028%	3,273	-6.338%
2023-03-01	35.8200	35.8200	35.1400	35.2900	-1.337%	5,713	-6.312%
2023-02-28	36.1070	36.1070	35.7684	35.7684	-0.560%	1,042	-7.565%
2023-02-27	36.0700	36.2100	35.9250	35.9700	-0.097%	5,803	-8.083%
2023-02-24	35.9800	36.1300	35.8950	36.0050	-2.309%	2,193	-8.172%
2023-02-23	36.7701	36.9400	36.3500	36.8559	+0.125%	1,226	-10.292%
2023-02-22	36.7000	36.9486	36.7000	36.8100	-0.271%	10,541	-10.180%
2023-02-21	37.3600	37.3600	36.9100	36.9100	-2.404%	1,291	-10.424%
2023-02-17	37.4200	37.8200	37.4200	37.8191	+0.075%	1,503	-12.577%
2023-02-16	37.9100	38.2799	37.7908	37.7908	-1.791%	16,469	-12.512%
2023-02-15	37.3000	38.4800	37.3000	38.4800	+2.222%	4,664	-14.078%
2023-02-14	37.7300	37.7300	37.4100	37.6434	+0.217%	1,850	-12.169%
2023-02-13	37.5001	37.6900	37.5001	37.5619	+0.515%	9,914	-11.978%
2023-02-10	37.4550	37.4550	37.3695	37.3695	-0.929%	342	-11.525%
2023-02-09	38.5871	38.5871	37.7200	37.7200	-1.950%	1,827	-12.347%
2023-02-08	38.6400	38.9250	38.4700	38.4700	-0.898%	3,445	-14.056%
2023-02-07	38.4855	39.0800	38.4000	38.8185	-0.197%	3,381	-14.828%
2023-02-06	39.0099	39.0099	38.8000	38.8953	-1.471%	4,161	-14.996%
2023-02-03	39.7348	39.9400	39.4700	39.4759	-0.851%	2,425	-16.246%
2023-02-02	39.3200	40.0979	39.2112	39.8149	+3.983%	17,248	-16.959%
2023-02-01	37.1500	38.5200	37.1500	38.2900	+2.242%	17,579	-13.652%
2023-01-31	36.9200	37.5296	36.9200	37.4505	+1.661%	7,150	-11.717%
2023-01-30	36.9749	37.0000	36.8385	36.8385	-1.183%	17,186	-10.250%
2023-01-27	37.2100	37.3160	37.1700	37.2794	+0.870%	6,185	-11.311%
2023-01-26	36.8410	36.9580	36.7050	36.9580	+1.199%	4,355	-10.540%
2023-01-25	35.9200	36.5500	35.9200	36.5200	+0.800%	9,631	-9.467%
2023-01-24	36.1900	36.3300	36.1800	36.2300	-0.248%	1,012	-8.742%
2023-01-23	35.7700	36.3200	35.6350	36.3200	+2.022%	9,748	-8.969%
2023-01-20	34.9600	35.6500	34.9600	35.6000	+2.675%	17,050	-7.128%
2023-01-19	34.5900	34.7786	34.4400	34.6724	-0.487%	5,252	-4.643%
2023-01-18	35.0000	35.0607	34.8100	34.8421	-1.117%	73,914	-5.107%
2023-01-17	35.3650	35.3650	35.0501	35.2358	-0.238%	5,005	-6.168%
2023-01-13	34.9100	35.3338	34.9100	35.3200	+0.225%	11,752	-6.391%
2023-01-12	35.1160	35.2600	35.0000	35.2406	+0.489%	73,026	-6.180%
2023-01-11	34.8150	35.0690	34.8150	35.0690	+1.226%	27,620	-5.721%
2023-01-10	33.9500	34.6442	33.9500	34.6442	+1.406%	11,837	-4.565%
2023-01-09	34.1900	34.4384	34.1241	34.1639	+0.956%	2,482	-3.224%
2023-01-06	33.4500	33.8405	33.4500	33.8405	+2.415%	22,234	-2.299%
2023-01-05	32.9000	33.0426	32.8650	33.0426	-0.713%	293	+0.061%
2023-01-04	32.5500	33.2800	32.5400	33.2800	+2.970%	17,500	-0.653%
2023-01-03	32.4060	32.4160	32.1699	32.3200	+0.654%	65,146	+2.298%
2022-12-30	31.6481	32.1200	31.6001	32.1100	+0.312%	23,901	+2.967%
2022-12-29	31.2700	32.1200	31.2700	32.0100	+2.952%	7,237	+3.288%
2022-12-28	31.6832	31.7852	31.0921	31.0921	-1.763%	7,899	+6.338%
2022-12-27	31.8700	32.0800	31.4200	31.6500	-0.970%	15,016	+4.463%
2022-12-23	32.0600	32.0600	31.6500	31.9600	+0.282%	14,849	+3.450%
2022-12-22	32.3100	32.3100	31.2601	31.8700	-0.593%	33,821	+3.742%
2022-12-21	31.8550	32.2900	31.8550	32.0600	+1.136%	5,556	+3.127%
2022-12-20	31.6350	31.7000	31.4700	31.7000	+0.496%	16,752	+4.298%
2022-12-19	31.9845	31.9845	31.4219	31.5434	-2.100%	5,584	+4.816%
2022-12-16	32.2984	32.2984	32.2100	32.2200	-0.545%	2,795	+2.615%
2022-12-15	32.6214	32.6214	32.3724	32.3965	-3.868%	1,463	+2.056%
2022-12-14	33.8873	34.0903	33.5371	33.7000	-0.254%	12,611	-1.891%
2022-12-13	33.9500	34.3100	33.5960	33.7858	+1.764%	22,311	-2.141%
2022-12-12	32.9444	33.2100	32.9444	33.2000	+1.035%	1,183	-0.414%
2022-12-09	32.5300	33.1500	32.5300	32.8600	+0.630%	80,286	+0.617%
2022-12-08	32.9797	32.9797	32.6544	32.6544	+0.352%	3,630	+1.250%
2022-12-07	32.8700	32.8700	32.5200	32.5400	-1.499%	38,846	+1.606%
2022-12-06	33.5102	33.5600	33.0353	33.0353	-2.499%	23,601	+0.083%
2022-12-05	34.3400	34.3400	33.8821	33.8821	-2.554%	3,537	-2.419%
2022-12-02	34.6900	34.8200	34.5600	34.7700	+0.005%	3,487	-4.911%
2022-12-01	34.9500	35.1334	34.6997	34.7681	-0.435%	3,259	-4.905%
2022-11-30	33.8400	34.9300	33.6001	34.9200	+3.191%	4,786	-5.319%
2022-11-29	33.9000	33.9400	33.6100	33.8400	+0.089%	50,818	-2.297%
2022-11-28	34.2000	34.2000	33.6867	33.8100	-1.612%	2,940	-2.211%
2022-11-25	34.4000	34.4000	34.3639	34.3639	+0.099%	895	-3.787%
2022-11-23	34.1900	34.3969	34.1700	34.3300	+1.719%	6,143	-3.692%
2022-11-22	33.5750	33.7700	33.5750	33.7500	+1.321%	964	-2.037%
2022-11-21	33.5000	33.5000	33.2365	33.3100	-0.359%	1,235	-0.743%
2022-11-18	33.9382	33.9382	33.2800	33.4300	-0.350%	9,446	-1.099%
2022-11-17	33.3300	33.6700	33.3300	33.5475	-0.991%	2,255	-1.445%
2022-11-16	34.0170	34.0500	33.7700	33.8832	-2.157%	6,621	-2.422%
2022-11-15	35.0900	35.0900	34.4710	34.6300	+1.973%	6,148	-4.526%
2022-11-14	34.0300	34.4600	33.9400	33.9600	-0.206%	4,123	-2.643%
2022-11-11	32.5900	34.1600	32.5900	34.0300	+3.963%	13,670	-2.843%
2022-11-10	32.1500	32.7328	31.9300	32.7328	+5.760%	6,258	+1.008%
2022-11-09	31.0510	31.1600	30.9500	30.9500	-2.941%	2,504	+6.826%
2022-11-08	32.1945	32.1945	31.8877	31.8877	-0.132%	668	+3.684%
2022-11-07	31.6500	31.9900	31.5300	31.9300	+0.504%	14,866	+3.547%
2022-11-04	32.7700	32.7700	31.4016	31.7700	-1.884%	71,628	+4.069%
2022-11-03	32.7100	32.7100	32.3800	32.3800	-2.474%	3,709	+2.108%
2022-11-02	33.9200	34.3500	33.2015	33.2015	-4.318%	666	-0.418%
2022-11-01	34.6200	34.7200	34.6200	34.7000	+1.789%	1,280	-4.719%
2022-10-31	34.0100	34.2181	34.0100	34.0900	-1.338%	3,925	-3.014%
2022-10-28	33.8800	34.5523	33.8800	34.5523	+2.045%	2,176	-4.311%
2022-10-27	34.6690	34.7000	33.8395	33.8600	-2.785%	8,213	-2.355%
2022-10-26	35.4600	35.6750	34.8200	34.8300	-2.252%	10,116	-5.074%
2022-10-25	35.2112	35.6324	35.2112	35.6324	+2.924%	1,464	-7.212%
2022-10-24	34.8100	34.8100	34.1800	34.6200	+0.581%	1,218	-4.499%
2022-10-21	33.9650	34.4450	33.9650	34.4200	+1.864%	3,807	-3.944%
2022-10-20	34.3100	34.3100	33.7900	33.7900	-0.266%	792	-2.153%
2022-10-19	33.9800	34.2508	33.7121	33.8800	+0.135%	4,291	-2.413%
2022-10-18	34.1000	34.3064	33.7201	33.8344	+1.410%	11,837	-2.281%
2022-10-17	32.8600	33.5300	32.8600	33.3641	+3.495%	3,942	-0.904%
2022-10-14	32.7490	32.7490	32.2373	32.2373	-1.663%	851	+2.560%
2022-10-13	31.1800	32.7890	31.1800	32.7826	+2.670%	3,299	+0.854%
2022-10-12	31.8500	32.0750	31.8500	31.9300	+0.314%	3,318	+3.547%
2022-10-11	32.2200	32.2900	31.6810	31.8300	-1.767%	21,781	+3.872%
2022-10-10	32.4600	32.5500	32.4026	32.4026	+0.101%	416	+2.037%
2022-10-07	33.1300	33.1300	32.3300	32.3700	-2.754%	2,465	+2.140%
2022-10-06	33.3700	33.3700	33.2401	33.2866	-0.429%	3,259	-0.673%
2022-10-05	33.1500	33.5986	32.9150	33.4300	-1.095%	5,419	-1.099%
2022-10-04	32.9800	33.8100	32.9600	33.8000	+3.872%	12,849	-2.182%
2022-10-03	32.1700	32.5600	32.1700	32.5400	+2.975%	2,430	+1.606%
2022-09-30	32.1700	32.1700	31.6000	31.6000	-0.660%	1,055	+4.628%
2022-09-29	32.3000	32.3000	31.5900	31.8100	-2.959%	10,797	+3.938%
2022-09-28	32.1200	32.8350	32.1200	32.7800	+2.726%	5,968	+0.862%
2022-09-27	32.7800	32.8000	31.8500	31.9100	-0.587%	10,832	+3.612%
2022-09-26	32.4700	32.4700	32.0984	32.0984	-1.903%	5,358	+3.004%
2022-09-23	33.2800	33.2800	32.6800	32.7212	-2.615%	2,583	+1.043%
2022-09-22	34.3600	34.3600	33.6000	33.6000	-2.775%	2,509	-1.599%
2022-09-21	35.3059	35.3059	34.5589	34.5589	-2.072%	2,374	-4.330%
2022-09-20	35.3000	35.6950	35.1700	35.2900	-1.464%	17,621	-6.312%
2022-09-19	35.3900	35.8144	35.3900	35.8144	+0.504%	1,849	-7.684%
2022-09-16	35.6400	35.6400	35.3500	35.6349	-1.511%	3,227	-7.218%
2022-09-15	36.3199	36.3199	36.1815	36.1815	+0.488%	339	-8.620%
2022-09-14	35.6500	36.0059	35.6500	36.0059	-0.618%	977	-8.174%
2022-09-13	36.8800	36.9100	36.1800	36.2298	-4.819%	6,100	-8.742%
2022-09-12	37.6600	38.0642	37.6600	38.0642	+1.288%	2,709	-13.140%
2022-09-09	36.8901	37.5800	36.8901	37.5800	+3.327%	11,557	-12.021%
2022-09-08	36.0369	36.4700	35.9800	36.3700	+0.193%	3,143	-9.094%
2022-09-07	35.8655	36.3000	35.8655	36.3000	+1.340%	1,331	-8.918%
2022-09-06	35.7100	35.9947	35.7100	35.8200	-1.469%	14,073	-7.698%
2022-09-02	36.8357	36.8357	36.3541	36.3541	-1.104%	906	-9.054%
2022-09-01	36.1750	36.7600	36.1750	36.7600	+0.166%	2,996	-10.058%
2022-08-31	37.1700	37.1700	36.6989	36.6989	-0.196%	1,628	-9.908%
2022-08-30	37.5690	37.5690	36.6300	36.7711	-1.141%	3,573	-10.085%
2022-08-29	37.5000	37.5000	37.1956	37.1956	-0.467%	2,356	-11.112%
2022-08-26	38.5000	38.5000	37.3700	37.3700	-3.106%	2,761	-11.526%
2022-08-25	38.0900	38.5679	38.0900	38.5679	+1.756%	1,495	-14.274%
2022-08-24	38.1747	38.1750	37.9025	37.9025	+1.008%	830	-12.769%
2022-08-23	37.7600	37.7600	37.5244	37.5244	-1.110%	1,461	-11.890%
2022-08-22	38.0550	38.2350	37.9456	37.9456	-3.002%	2,139	-12.868%
2022-08-19	39.1200	39.1200	39.1200	39.1200	-1.769%	539	-15.484%
2022-08-18	39.7000	39.8966	39.5759	39.8246	+0.162%	3,228	-16.979%
2022-08-17	39.7501	40.1100	39.7500	39.7600	-2.319%	4,851	-16.845%
2022-08-16	40.1500	40.9700	40.1500	40.7040	+0.355%	9,523	-18.773%
2022-08-15	40.2800	40.6050	40.2800	40.5600	+0.272%	3,982	-18.485%
2022-08-12	40.1100	40.4500	40.1100	40.4500	+1.621%	2,886	-18.263%
2022-08-11	40.1700	40.1700	39.8047	39.8047	+0.969%	876	-16.938%
2022-08-10	39.2000	39.5200	39.2000	39.4226	+2.824%	16,807	-16.133%
2022-08-09	39.0200	39.0300	38.1450	38.3400	-2.056%	8,085	-13.765%
2022-08-08	38.9200	39.4400	38.9200	39.1450	+1.281%	10,286	-15.538%
2022-08-05	38.1400	38.6500	38.1400	38.6500	+0.104%	2,113	-14.456%
2022-08-04	38.5800	38.7700	38.2900	38.6100	+0.112%	10,364	-14.368%
2022-08-03	38.0173	38.6300	38.0040	38.5668	+1.416%	2,366	-14.272%
2022-08-02	37.4900	38.2775	37.4500	38.0285	+0.545%	7,620	-13.058%
2022-08-01	37.5800	37.8225	37.2450	37.8225	+0.689%	1,417	-12.585%
2022-07-29	37.4500	37.5638	37.2307	37.5638	-0.246%	2,536	-11.983%
2022-07-28	37.4500	37.6565	36.7100	37.6565	+0.929%	2,694	-12.199%
2022-07-27	36.9301	37.4034	36.9301	37.3100	+3.668%	2,288	-11.384%
2022-07-26	36.3300	36.3300	35.8518	35.9900	-2.036%	3,818	-8.134%
2022-07-25	36.7100	36.7378	36.7100	36.7378	+0.377%	580	-10.004%
2022-07-22	37.0800	37.2872	36.5210	36.6000	-1.613%	3,976	-9.665%
2022-07-21	36.9700	37.2000	36.8300	37.2000	+0.609%	1,856	-11.122%
2022-07-20	36.0700	36.9747	36.0700	36.9747	+2.879%	12,145	-10.580%
2022-07-19	35.2100	35.9400	35.2100	35.9400	+3.783%	10,836	-8.006%
2022-07-18	35.0900	35.0995	34.5350	34.6300	+1.092%	2,390	-4.526%
2022-07-15	34.1650	34.2559	34.1650	34.2559	+3.149%	1,874	-3.483%
2022-07-14	33.1409	33.2100	33.1200	33.2100	-1.903%	2,823	-0.444%
2022-07-13	33.2510	33.9438	33.2510	33.8543	-0.253%	6,185	-2.339%
2022-07-12	34.0700	34.3000	33.8229	33.9400	+0.414%	4,174	-2.585%
2022-07-11	34.0000	34.0000	33.7650	33.8000	-3.152%	38,020	-2.182%
2022-07-08	35.1600	35.1600	34.6150	34.9000	-1.245%	5,332	-5.265%
2022-07-07	35.0301	35.3900	35.0301	35.3400	+2.257%	21,733	-6.444%
2022-07-06	34.4451	34.5600	34.4451	34.5600	-0.786%	1,227	-4.333%
2022-07-05	34.0114	34.8339	34.0114	34.8339	+0.880%	1,329	-5.085%
2022-07-01	34.0379	34.5400	33.9341	34.5300	+1.619%	5,395	-4.250%
2022-06-30	33.4550	34.1701	33.4550	33.9800	-1.048%	2,588	-2.700%
2022-06-29	34.5000	34.5000	33.9407	34.3400	-0.677%	2,886	-3.720%
2022-06-28	35.2462	35.2462	34.5500	34.5741	-2.498%	1,623	-4.372%
2022-06-27	35.5738	35.5738	35.4598	35.4598	-0.640%	545	-6.760%
2022-06-24	35.0000	35.7100	35.0000	35.6882	+3.461%	4,894	-7.357%
2022-06-23	34.0900	34.4943	34.0079	34.4943	+1.484%	2,852	-4.151%
2022-06-22	34.5373	34.5373	33.9300	33.9900	-0.393%	15,840	-2.728%
2022-06-21	34.6347	34.6347	34.1242	34.1242	-0.194%	5,660	-3.111%
2022-06-17	33.6895	34.3950	33.6895	34.1907	+1.728%	1,908	-3.299%
2022-06-16	34.9700	34.9700	33.5300	33.6100	-4.374%	12,234	-1.629%
2022-06-15	34.8400	35.4539	34.7300	35.1473	+2.890%	4,729	-5.931%
2022-06-14	34.2400	34.2400	33.9100	34.1600	-0.059%	7,974	-3.213%
2022-06-13	35.6000	35.6000	34.1400	34.1800	-5.277%	6,573	-3.269%
2022-06-10	36.2883	36.2883	36.0840	36.0840	-3.820%	21,360	-8.373%
2022-06-09	38.1464	38.1600	37.5170	37.5170	-2.568%	3,594	-11.873%
2022-06-08	38.7500	38.7500	38.5060	38.5060	-0.477%	325	-14.136%
2022-06-07	38.2950	38.7100	38.2678	38.6905	+0.365%	19,154	-14.546%
2022-06-06	38.7200	38.8530	38.5498	38.5498	+0.219%	1,651	-14.234%
2022-06-03	38.7000	38.7000	38.4655	38.4655	-2.173%	473	-14.046%
2022-06-02	38.4712	39.3900	38.4622	39.3200	+2.214%	6,461	-15.914%
2022-06-01	39.0300	39.2020	38.3073	38.4683	-1.110%	4,151	-14.052%
2022-05-31	38.8050	39.1200	38.7700	38.9000	+0.030%	4,635	-15.006%
2022-05-27	38.6550	38.8885	38.6550	38.8885	+2.386%	1,038	-14.981%
2022-05-26	37.4500	37.9858	37.4500	37.9823	+2.560%	1,102	-12.953%
2022-05-25	36.7831	37.0341	36.7831	37.0341	+2.163%	1,245	-10.724%
2022-05-24	36.2850	36.4000	36.0600	36.2500	-5.402%	3,795	-8.793%
2022-05-23	38.3182	38.3200	38.1198	38.3200	+0.665%	3,577	-13.720%
2022-05-20	37.5468	38.0900	37.4201	38.0668	+0.044%	3,529	-13.146%
2022-05-19	38.2650	38.2742	38.0400	38.0500	+0.290%	1,553	-13.107%
2022-05-18	38.7300	38.8700	37.8300	37.9400	-3.214%	36,800	-12.856%
2022-05-17	38.8418	39.2200	38.7000	39.2000	+3.077%	2,202	-15.657%
2022-05-16	38.8900	38.8900	38.0000	38.0300	-1.727%	4,287	-13.062%
2022-05-13	37.8600	38.9500	37.8600	38.6984	+2.610%	9,823	-14.563%
2022-05-12	36.6400	37.9900	36.6400	37.7140	+1.847%	1,275	-12.333%
2022-05-11	37.7700	38.6400	36.9500	37.0300	-2.553%	11,799	-10.714%
2022-05-10	38.6050	38.8300	37.5800	38.0001	-0.157%	69,846	-12.993%
2022-05-09	38.8900	38.8900	37.8900	38.0600	-3.698%	4,339	-13.130%
2022-05-06	39.8023	39.9890	39.3962	39.5215	-2.688%	2,098	-16.343%
2022-05-05	41.7600	41.8150	40.4312	40.6131	-3.897%	7,899	-18.591%
2022-05-04	41.3000	42.2598	41.3000	42.2598	+2.322%	499	-21.763%
2022-05-03	41.0900	41.3009	41.0600	41.3009	-0.215%	1,993	-19.947%
2022-05-02	40.9000	41.3900	40.5000	41.3900	+2.378%	4,116	-20.119%
2022-04-29	41.1500	41.7800	40.4286	40.4286	-2.535%	5,157	-18.220%
2022-04-28	41.1600	41.6802	40.4361	41.4800	+2.424%	20,463	-20.293%
2022-04-27	40.9400	41.2300	40.4100	40.4985	-2.036%	7,282	-18.361%
2022-04-26	41.5597	41.5597	41.3400	41.3400	-2.958%	2,247	-20.023%
2022-04-25	41.8600	42.6000	41.8600	42.6000	+1.020%	1,988	-22.388%
2022-04-22	43.0500	43.1800	42.1395	42.1700	-1.819%	7,517	-21.597%
2022-04-21	44.4100	44.4100	42.8600	42.9511	-2.945%	6,604	-23.023%
2022-04-20	45.3200	45.3200	43.9600	44.2544	-3.965%	9,131	-25.290%
2022-04-19	46.3200	46.3200	46.0000	46.0815	+1.469%	5,443	-28.252%
2022-04-18	45.2500	45.5300	45.0300	45.4142	-0.186%	2,344	-27.198%
2022-04-14	46.3200	46.3200	45.4900	45.4987	-1.688%	2,384	-27.333%
2022-04-13	46.0658	46.3100	46.0658	46.2800	+1.558%	1,689	-28.560%
2022-04-12	46.2900	46.3408	45.5700	45.5700	-0.870%	12,552	-27.447%
2022-04-11	46.0942	46.0942	45.8900	45.9700	-0.830%	1,133	-28.078%
2022-04-08	46.6800	46.7750	46.3547	46.3547	-0.590%	35,147	-28.675%
2022-04-07	47.0300	47.0300	46.1712	46.6300	-1.299%	4,335	-29.096%
2022-04-06	47.2800	47.2800	47.1600	47.2436	-1.813%	2,640	-30.017%
2022-04-05	48.6300	48.6300	48.1157	48.1157	-1.967%	871	-31.285%
2022-04-04	48.5800	49.1300	48.4400	49.0812	+3.055%	8,271	-32.637%
2022-04-01	47.5600	47.6263	47.3600	47.6263	+0.224%	2,133	-30.579%
2022-03-31	48.1000	48.1000	47.5200	47.5200	-1.288%	3,311	-30.424%
2022-03-30	48.7600	48.8180	48.0800	48.1400	-1.476%	4,428	-31.320%
2022-03-29	48.2500	48.8800	47.8700	48.8614	+2.269%	3,028	-32.334%
2022-03-28	47.8800	48.0100	47.1000	47.7773	-0.172%	3,918	-30.799%
2022-03-25	47.8100	48.0400	47.4454	47.8595	+0.019%	2,921	-30.917%
2022-03-24	47.5450	47.8503	47.1475	47.8503	+1.442%	2,725	-30.904%
2022-03-23	47.6600	47.6600	47.1600	47.1700	-1.111%	5,548	-29.908%
2022-03-22	46.6000	47.8200	46.6000	47.7000	+2.096%	9,814	-30.686%
2022-03-21	47.0000	47.0000	46.4700	46.7208	-1.329%	3,719	-29.234%
2022-03-18	46.3800	47.3500	46.3800	47.3500	+1.384%	2,563	-30.174%
2022-03-17	46.3400	46.7036	46.0050	46.7036	+1.586%	3,183	-29.208%
2022-03-16	45.5200	45.9746	45.5200	45.9746	+3.267%	1,348	-28.085%
2022-03-15	43.8900	44.5200	43.8500	44.5200	+2.386%	3,017	-25.735%
2022-03-14	43.7300	44.2400	43.3670	43.4824	-0.825%	3,387	-23.963%
2022-03-11	44.6396	44.6396	43.8443	43.8443	-2.199%	7,298	-24.591%
2022-03-10	44.8000	45.0900	44.4324	44.8300	-1.081%	5,585	-26.249%
2022-03-09	44.9200	45.7604	44.9200	45.3200	+3.094%	5,291	-27.046%
2022-03-08	43.7300	44.9500	43.2841	43.9600	+0.559%	7,794	-24.789%

document.getElementById("PJKXbH").onerror = function(){this.style.display='none';}; .dark-mode .Dml2pN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dml2pN{ color: #333333; background-color: white; border: 2px solid #333333; }PBSInvesco Dynamic Media ETFstock NYSE

PBS
Invesco Dynamic Media ETF
stock NYSE