Invesco Dynamic Large Cap Value ETF (PWV) Historical Stock Data
54.09 ↓0.13 (-0.23%)
As of May 1, 2024, 1:39pm EST.
Historical Data
In the past 30 trading days, PWV is down -0.03% a day on average. There have been 17 days where Invesco Dynamic Large Cap Value ETF closed green and 13 days where PWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 54.81 | 54.21 | ↓$0.60 (-1.09%) | 54.21 | 54.83 | 37.39K |
| 2024-04-29 | 55.19 | 55.25 | ↑$0.06 (0.11%) | 55.02 | 55.30 | 20.82K |
| 2024-04-26 | 54.95 | 55.07 | ↑$0.12 (0.22%) | 54.85 | 55.18 | 22.45K |
| 2024-04-25 | 55.12 | 55.23 | ↑$0.11 (0.20%) | 54.78 | 55.34 | 69.46K |
| 2024-04-24 | 55.37 | 55.42 | ↑$0.05 (0.09%) | 55.11 | 55.44 | 148.17K |
| 2024-04-23 | 55.09 | 55.54 | ↑$0.45 (0.81%) | 55.09 | 55.70 | 35.21K |
| 2024-04-22 | 54.72 | 55.09 | ↑$0.37 (0.68%) | 54.72 | 55.40 | 50.31K |
| 2024-04-19 | 54.21 | 54.66 | ↑$0.45 (0.83%) | 54.21 | 54.74 | 97.22K |
| 2024-04-18 | 54.26 | 54.15 | ↓$0.11 (-0.20%) | 53.98 | 54.50 | 55.67K |
| 2024-04-17 | 54.30 | 54.03 | ↓$0.27 (-0.50%) | 53.95 | 54.37 | 24.43K |
| 2024-04-16 | 54.49 | 54.18 | ↓$0.31 (-0.57%) | 53.98 | 54.49 | 30.20K |
| 2024-04-15 | 55.28 | 54.48 | ↓$0.80 (-1.45%) | 54.40 | 55.49 | 39.48K |
| 2024-04-12 | 55.40 | 54.73 | ↓$0.67 (-1.21%) | 54.60 | 55.42 | 25.24K |
| 2024-04-11 | 55.95 | 55.59 | ↓$0.36 (-0.64%) | 55.28 | 55.95 | 49.25K |
| 2024-04-10 | 55.78 | 55.81 | ↑$0.03 (0.05%) | 55.53 | 56.07 | 334.91K |
| 2024-04-09 | 56.52 | 56.28 | ↓$0.24 (-0.43%) | 55.85 | 56.59 | 14.58K |
| 2024-04-08 | 56.62 | 56.41 | ↓$0.21 (-0.37%) | 56.41 | 56.63 | 25.51K |
| 2024-04-05 | 56.13 | 56.58 | ↑$0.45 (0.80%) | 56.13 | 56.67 | 91.15K |
| 2024-04-04 | 57.08 | 56.14 | ↓$0.95 (-1.66%) | 56.04 | 57.22 | 36.64K |
| 2024-04-03 | 56.41 | 56.78 | ↑$0.37 (0.66%) | 56.41 | 56.88 | 98.11K |
| 2024-04-02 | 56.29 | 56.47 | ↑$0.18 (0.32%) | 56.28 | 56.47 | 24.05K |
| 2024-04-01 | 56.64 | 56.60 | ↓$0.04 (-0.07%) | 56.46 | 56.64 | 37.56K |
| 2024-03-28 | 56.43 | 56.68 | ↑$0.25 (0.44%) | 56.43 | 56.81 | 16.75K |
| 2024-03-27 | 55.91 | 56.37 | ↑$0.46 (0.82%) | 55.91 | 56.37 | 166.37K |
| 2024-03-26 | 55.85 | 55.70 | ↓$0.15 (-0.27%) | 55.70 | 55.86 | 23.96K |
| 2024-03-25 | 55.53 | 55.69 | ↑$0.16 (0.29%) | 55.53 | 55.88 | 35.11K |
| 2024-03-22 | 55.91 | 55.62 | ↓$0.29 (-0.52%) | 55.60 | 55.91 | 18.01K |
| 2024-03-21 | 55.62 | 55.80 | ↑$0.18 (0.32%) | 55.62 | 55.88 | 18.21K |
| 2024-03-20 | 54.85 | 55.31 | ↑$0.46 (0.84%) | 54.81 | 55.33 | 33.74K |
| 2024-03-19 | 54.55 | 54.93 | ↑$0.38 (0.69%) | 54.55 | 54.95 | 20.04K |
Create an account or log in to view more rows.
$PWV pressure
$PWV Free money indeed??
$PWV buy bitches
$PWV MACD turned bullish
$PWV It's coming
load 'em up.
$PWV Hold on to your Butts.
$PWV low volume
expect flat or negative close
$PWV bear trap
$PWV Same thing
different day
$PWV Overpower the algos!