Invesco Dynamic Building & Construction ETF (PKB) Historical Stock Data
69.89 ↓0.11 (-0.16%)
As of April 24, 2024, 9:35am EST.
Historical Data
In the past 30 trading days, PKB is down -0.11% a day on average. There have been 13 days where Invesco Dynamic Building & Construction ETF closed green and 17 days where PKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 68.02 | 70.00 | ↑$1.98 (2.91%) | 68.02 | 70.10 | 39.43K |
| 2024-04-22 | 67.64 | 67.81 | ↑$0.17 (0.25%) | 67.19 | 68.31 | 23.35K |
| 2024-04-19 | 67.39 | 67.16 | ↓$0.23 (-0.34%) | 66.72 | 67.90 | 11.85K |
| 2024-04-18 | 68.63 | 67.47 | ↓$1.16 (-1.69%) | 67.47 | 69.05 | 13.71K |
| 2024-04-17 | 68.78 | 67.64 | ↓$1.14 (-1.66%) | 67.44 | 68.78 | 15.78K |
| 2024-04-16 | 68.96 | 68.34 | ↓$0.62 (-0.90%) | 67.68 | 68.96 | 21.89K |
| 2024-04-15 | 70.96 | 69.18 | ↓$1.78 (-2.51%) | 69.14 | 71.07 | 43.89K |
| 2024-04-12 | 70.46 | 70.38 | ↓$0.08 (-0.11%) | 70.01 | 70.78 | 15.77K |
| 2024-04-11 | 70.45 | 70.95 | ↑$0.50 (0.71%) | 70.45 | 71.14 | 32.80K |
| 2024-04-10 | 71.09 | 70.34 | ↓$0.75 (-1.06%) | 70.34 | 71.32 | 27.97K |
| 2024-04-09 | 73.80 | 72.93 | ↓$0.87 (-1.18%) | 71.91 | 73.80 | 31.61K |
| 2024-04-08 | 74.11 | 73.54 | ↓$0.57 (-0.77%) | 73.44 | 74.28 | 15.77K |
| 2024-04-05 | 72.46 | 73.72 | ↑$1.26 (1.74%) | 72.46 | 73.78 | 21.41K |
| 2024-04-04 | 74.05 | 72.46 | ↓$1.59 (-2.15%) | 72.26 | 74.29 | 18.26K |
| 2024-04-03 | 72.26 | 73.57 | ↑$1.31 (1.81%) | 72.26 | 73.61 | 23.52K |
| 2024-04-02 | 72.99 | 72.27 | ↓$0.72 (-0.99%) | 71.82 | 72.99 | 39.84K |
| 2024-04-01 | 75.07 | 73.88 | ↓$1.19 (-1.59%) | 73.78 | 75.18 | 43.22K |
| 2024-03-28 | 74.53 | 74.86 | ↑$0.33 (0.44%) | 74.26 | 75.11 | 37.55K |
| 2024-03-27 | 73.90 | 74.23 | ↑$0.33 (0.45%) | 73.66 | 74.25 | 10.42K |
| 2024-03-26 | 73.36 | 73.30 | ↓$0.06 (-0.08%) | 73.27 | 73.66 | 12.27K |
| 2024-03-25 | 73.38 | 73.29 | ↓$0.09 (-0.12%) | 73.29 | 73.71 | 15.91K |
| 2024-03-22 | 73.98 | 73.55 | ↓$0.43 (-0.58%) | 73.27 | 73.98 | 13.29K |
| 2024-03-21 | 73.16 | 73.85 | ↑$0.69 (0.94%) | 73.08 | 74.03 | 31.48K |
| 2024-03-20 | 71.21 | 72.44 | ↑$1.23 (1.73%) | 71.15 | 72.47 | 38.56K |
| 2024-03-19 | 69.74 | 71.08 | ↑$1.34 (1.92%) | 69.67 | 71.23 | 35.54K |
| 2024-03-18 | 70.54 | 69.92 | ↓$0.62 (-0.88%) | 69.82 | 70.68 | 12.24K |
| 2024-03-15 | 69.58 | 70.05 | ↑$0.47 (0.68%) | 69.58 | 70.45 | 14.82K |
| 2024-03-14 | 71.17 | 69.85 | ↓$1.32 (-1.85%) | 69.28 | 71.17 | 27.97K |
| 2024-03-13 | 71.25 | 71.26 | ↑$0.01 (0.01%) | 71.12 | 71.70 | 12.81K |
| 2024-03-12 | 69.98 | 70.97 | ↑$0.99 (1.42%) | 69.83 | 71.00 | 8.07K |
Create an account or log in to view more rows.
$PKB just fucking go already jeesh
$PKB It's happening!
$PKB recovery hasn’t even started yet.. imo
$PKB Holding Strong since January ??????????
$PKB prepare your cash to buy dip
$PKB gap it slap it ask it !
$PKB buy SHARES
$PKB not worrying
$PKB Tomorrow
$PKB whats the target for Friday close?