Invesco Dynamic Large Cap Value ETF (PWV) Historical Stock Data
58.44 ↑0.50 (0.86%)
As of August 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PWV is down -0.02% a day on average. There have been 14 days where Invesco Dynamic Large Cap Value ETF closed green and 16 days where PWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 58.54 | 58.44 | ↓$0.10 (-0.17%) | 58.24 | 58.61 | 20K |
| 2024-09-18 | 58.12 | 57.94 | ↓$0.18 (-0.31%) | 57.91 | 58.34 | 16.51K |
| 2024-09-17 | 58.09 | 58.02 | ↓$0.07 (-0.11%) | 57.86 | 58.24 | 20.31K |
| 2024-09-16 | 57.62 | 57.97 | ↑$0.35 (0.61%) | 57.62 | 57.97 | 10.13K |
| 2024-09-13 | 57.12 | 57.38 | ↑$0.26 (0.45%) | 57.12 | 57.41 | 45.77K |
| 2024-09-12 | 56.75 | 56.91 | ↑$0.16 (0.28%) | 56.59 | 57.03 | 22.03K |
| 2024-09-11 | 56.91 | 56.73 | ↓$0.18 (-0.32%) | 55.90 | 56.91 | 29.29K |
| 2024-09-10 | 57.40 | 57.01 | ↓$0.39 (-0.68%) | 56.58 | 57.40 | 37.39K |
| 2024-09-09 | 56.96 | 57.21 | ↑$0.25 (0.44%) | 56.95 | 57.47 | 19.84K |
| 2024-09-06 | 57.25 | 56.52 | ↓$0.73 (-1.28%) | 56.43 | 57.53 | 36.03K |
| 2024-09-05 | 58.02 | 57.22 | ↓$0.81 (-1.39%) | 57.15 | 58.02 | 23.53K |
| 2024-09-04 | 58.27 | 57.88 | ↓$0.39 (-0.67%) | 57.76 | 58.43 | 27.98K |
| 2024-09-03 | 58.62 | 58.29 | ↓$0.33 (-0.56%) | 58.13 | 58.62 | 26.95K |
| 2024-08-30 | 58.48 | 59.01 | ↑$0.53 (0.91%) | 58.40 | 59.05 | 18.71K |
| 2024-08-29 | 58.45 | 58.42 | ↓$0.03 (-0.05%) | 57.96 | 58.64 | 20.82K |
| 2024-08-28 | 58.03 | 58.18 | ↑$0.15 (0.26%) | 57.91 | 58.38 | 20.34K |
| 2024-08-27 | 58.34 | 58.20 | ↓$0.14 (-0.24%) | 58.14 | 58.37 | 22.61K |
| 2024-08-26 | 58.40 | 58.30 | ↓$0.10 (-0.17%) | 58.26 | 58.67 | 23.21K |
| 2024-08-23 | 57.62 | 58.19 | ↑$0.57 (0.99%) | 57.62 | 58.23 | 32.18K |
| 2024-08-21 | 57.30 | 57.35 | ↑$0.05 (0.09%) | 57.19 | 57.40 | 177.68K |
| 2024-08-20 | 57.45 | 57.11 | ↓$0.34 (-0.59%) | 57.11 | 57.45 | 26.75K |
| 2024-08-19 | 57.10 | 57.54 | ↑$0.44 (0.77%) | 57.10 | 57.57 | 20.66K |
| 2024-08-16 | 56.66 | 57.13 | ↑$0.47 (0.82%) | 56.66 | 57.19 | 9.49K |
| 2024-08-15 | 56.85 | 56.79 | ↓$0.06 (-0.10%) | 56.62 | 56.94 | 19.36K |
| 2024-08-14 | 55.84 | 56.16 | ↑$0.32 (0.57%) | 55.84 | 56.29 | 22.34K |
| 2024-08-13 | 55.52 | 55.79 | ↑$0.27 (0.49%) | 55.33 | 55.81 | 22.11K |
| 2024-08-12 | 55.77 | 55.38 | ↓$0.39 (-0.70%) | 55.30 | 55.77 | 23.58K |
| 2024-08-09 | 55.59 | 55.71 | ↑$0.12 (0.22%) | 55.53 | 55.75 | 18.32K |
| 2024-08-08 | 54.87 | 55.65 | ↑$0.78 (1.42%) | 54.87 | 55.66 | 38.27K |
| 2024-08-07 | 55.33 | 54.50 | ↓$0.83 (-1.50%) | 54.48 | 55.49 | 106.09K |
Create an account or log in to view more rows.
$PWV buy the dip…smfh
$PWV out of the way
$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