Invesco Dynamic Media ETF (PBS) Historical Stock Data
39.57 ↑0.00 (0.00%)
As of August 22, 2023, 1:25pm EST.
Historical Data
In the past 30 trading days, PBS is down -0.02% a day on average. There have been 13 days where Invesco Dynamic Media ETF closed green and 17 days where PBS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-01-19 | 38.86 | 39.57 | ↑$0.71 (1.83%) | 38.86 | 39.57 | 1.03K |
2024-01-12 | 38.61 | 38.57 | ↓$0.04 (-0.09%) | 38.57 | 38.61 | 289 |
2024-01-05 | 37.42 | 37.21 | ↓$0.20 (-0.54%) | 37.21 | 37.42 | 1.32K |
2023-12-22 | 38.32 | 38.29 | ↓$0.03 (-0.07%) | 38.19 | 38.32 | 2.38K |
2023-12-15 | 38.06 | 38.00 | ↓$0.06 (-0.16%) | 37.94 | 38.11 | 1.84K |
2023-12-08 | 36.78 | 37.03 | ↑$0.25 (0.68%) | 36.75 | 37.03 | 5.76K |
2023-12-01 | 36.64 | 36.94 | ↑$0.30 (0.81%) | 36.63 | 36.94 | 5.75K |
2023-11-24 | 36.76 | 36.76 | ↑$0.00 (0.00%) | 36.76 | 36.76 | 26 |
2023-11-17 | 36.41 | 36.54 | ↑$0.13 (0.35%) | 36.40 | 36.66 | 37.20K |
2023-11-10 | 34.98 | 35.56 | ↑$0.58 (1.65%) | 34.98 | 35.56 | 1.82K |
2023-11-03 | 34.47 | 34.47 | ↑$0.00 (0.00%) | 34.47 | 34.47 | 408 |
2023-10-27 | 31.74 | 31.59 | ↓$0.15 (-0.49%) | 31.59 | 31.79 | 4.65K |
2023-10-20 | 32.70 | 32.36 | ↓$0.35 (-1.06%) | 32.36 | 32.70 | 1.09K |
2023-10-13 | 33.12 | 32.98 | ↓$0.14 (-0.43%) | 32.95 | 33.12 | 1.54K |
2023-10-06 | 33.00 | 33.17 | ↑$0.17 (0.51%) | 33.00 | 33.17 | 486 |
2023-09-29 | 32.59 | 32.44 | ↓$0.15 (-0.45%) | 32.44 | 32.75 | 872 |
2023-09-15 | 33.42 | 33.22 | ↓$0.20 (-0.59%) | 33.19 | 33.42 | 391 |
2023-09-08 | 34.06 | 33.73 | ↓$0.33 (-0.98%) | 33.72 | 34.06 | 0.95K |
2023-09-01 | 34.48 | 34.55 | ↑$0.08 (0.22%) | 34.48 | 34.55 | 504 |
2023-08-25 | 33.14 | 33.06 | ↓$0.07 (-0.22%) | 32.76 | 33.26 | 1.92K |
2023-08-24 | 33.58 | 33.05 | ↓$0.53 (-1.57%) | 33.05 | 33.65 | 2.14K |
2023-08-23 | 33.39 | 33.59 | ↑$0.20 (0.60%) | 33.39 | 33.59 | 2.48K |
2023-08-22 | 33.22 | 33.12 | ↓$0.10 (-0.29%) | 33.09 | 33.22 | 1.54K |
2023-08-21 | 33.12 | 33.19 | ↑$0.07 (0.22%) | 32.94 | 33.19 | 1.49K |
2023-08-18 | 32.86 | 33.07 | ↑$0.22 (0.66%) | 32.86 | 33.07 | 408 |
2023-08-17 | 33.50 | 33.07 | ↓$0.43 (-1.28%) | 33.07 | 33.65 | 5.39K |
2023-08-16 | 33.61 | 33.59 | ↓$0.02 (-0.06%) | 33.59 | 33.65 | 714 |
2023-08-15 | 34.00 | 33.99 | ↓$0.01 (-0.02%) | 33.99 | 34.14 | 1.96K |
2023-08-14 | 34.35 | 34.43 | ↑$0.08 (0.23%) | 34.35 | 34.43 | 557 |
2023-08-11 | 34.59 | 34.52 | ↓$0.06 (-0.18%) | 34.52 | 34.59 | 0.98K |
Create an account or log in to view more rows.
$PBS Let’s goooo
$PBS what a horse shit show!
$PBS eyeing for a scalp
$PBS I love you!
$PBS Bears go home!
$PBS let’s ride
$PBS is it time?
$PBS bull trap confirmed
$PBS Move up
let's buy
$PBS Mindset is key