Invesco Conservative Multi-Asset Allocation ETF (PSMC) Historical Stock Data
12.13 ↑0.07 (0.58%)
As of June 14, 2023, 3:04pm EST.
Historical Data
In the past 30 trading days, PSMC is up 0.07% a day on average. There have been 18 days where Invesco Conservative Multi-Asset Allocation ETF closed green and 12 days where PSMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 12.05 | 12.06 | ↑$0.01 (0.08%) | 12.04 | 12.06 | 2.11K |
| 2023-06-16 | 12.15 | 12.15 | ↑$0.00 (0.00%) | 12.15 | 12.15 | 100 |
| 2023-06-09 | 12.19 | 12.15 | ↓$0.04 (-0.33%) | 12.10 | 12.20 | 1.80K |
| 2023-06-02 | 12.13 | 12.19 | ↑$0.05 (0.45%) | 12.13 | 12.19 | 4K |
| 2023-05-26 | 12.04 | 12.12 | ↑$0.08 (0.66%) | 12.04 | 12.12 | 246 |
| 2023-05-19 | 12.16 | 12.14 | ↓$0.01 (-0.12%) | 12.13 | 12.16 | 800 |
| 2023-05-12 | 12.23 | 12.22 | ↓$0.01 (-0.08%) | 12.20 | 12.26 | 1.10K |
| 2023-05-05 | 12.25 | 12.28 | ↑$0.03 (0.25%) | 12.24 | 12.28 | 600 |
| 2023-04-28 | 12.30 | 12.31 | ↑$0.01 (0.08%) | 12.22 | 12.31 | 42.40K |
| 2023-04-21 | 12.18 | 12.20 | ↑$0.02 (0.17%) | 12.18 | 12.20 | 8.10K |
| 2023-04-14 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 12.21 | 12.22 | 800 |
| 2023-04-06 | 12.30 | 12.24 | ↓$0.06 (-0.49%) | 12.23 | 12.30 | 44.20K |
| 2023-03-31 | 12.08 | 12.18 | ↑$0.10 (0.83%) | 12.08 | 12.18 | 10.70K |
| 2023-03-24 | 12.04 | 12.03 | ↓$0.01 (-0.08%) | 12.01 | 12.09 | 3.30K |
| 2023-03-17 | 12.11 | 12.13 | ↑$0.02 (0.17%) | 12.11 | 12.14 | 1.30K |
| 2023-03-10 | 12.10 | 12.08 | ↓$0.02 (-0.12%) | 12.07 | 12.12 | 8.60K |
| 2023-03-03 | 12.14 | 12.17 | ↑$0.03 (0.25%) | 12.14 | 12.17 | 200 |
| 2023-02-24 | 12.08 | 12.07 | ↓$0.01 (-0.08%) | 12.05 | 12.08 | 400 |
| 2023-02-17 | 12.13 | 12.16 | ↑$0.03 (0.24%) | 12.13 | 12.16 | 2.50K |
| 2023-02-10 | 12.20 | 12.22 | ↑$0.02 (0.14%) | 12.19 | 12.22 | 3.80K |
| 2023-02-03 | 12.33 | 12.34 | ↑$0.01 (0.07%) | 12.33 | 12.37 | 6K |
| 2023-01-27 | 12.25 | 12.32 | ↑$0.07 (0.57%) | 12.25 | 12.32 | 4.70K |
| 2023-01-20 | 12.19 | 12.26 | ↑$0.07 (0.53%) | 12.19 | 12.26 | 7.20K |
| 2023-01-17 | 12.26 | 12.22 | ↓$0.04 (-0.33%) | 12.25 | 12.26 | 6.41K |
| 2023-01-13 | 12.24 | 12.23 | ↓$0.01 (-0.08%) | 12.23 | 12.30 | 10.70K |
| 2023-01-06 | 12.11 | 12.09 | ↓$0.02 (-0.17%) | 12.09 | 12.10 | 4.57K |
| 2022-12-30 | 11.86 | 11.89 | ↑$0.03 (0.24%) | 11.84 | 11.90 | 6K |
| 2022-12-28 | 11.91 | 11.81 | ↓$0.10 (-0.84%) | 11.81 | 11.88 | 40.17K |
| 2022-12-27 | 11.91 | 11.86 | ↓$0.05 (-0.42%) | 11.93 | 11.93 | 44.49K |
| 2022-12-23 | 11.89 | 11.94 | ↑$0.05 (0.42%) | 11.89 | 11.94 | 60K |
Create an account or log in to view more rows.
$PSMC Buy now
$PSMC make it rain
let’s see some green
$PSMC It's coming
load 'em up.
$PSMC buy more doomers!!!
$PSMC Bears always win...
Bulls have to be forever bagholders....
$PSMC choo choo
$PSMC Bullish !!! Can’t wait for Monday!!
$PSMC love cooking these little bears on here
$PSMC I'm friggin bored. Just give us our money already
$PSMC if your selling dont regret it later