Invesco Bloomberg Pricing Power ETF (DEF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 76.88 | 77.64 | 76.88 | 77.64 | 77.64 | 6,415 |
| 09 May 2024 | 76.44 | 77.03 | 76.44 | 76.99 | 76.99 | 17,919 |
| 08 May 2024 | 76.24 | 76.39 | 76.24 | 76.33 | 76.33 | 4,042 |
| 07 May 2024 | 76.20 | 76.62 | 76.20 | 76.46 | 76.46 | 5,194 |
| 06 May 2024 | 75.92 | 76.02 | 75.77 | 76.02 | 76.02 | 1,709 |
| 03 May 2024 | 75.30 | 75.55 | 75.28 | 75.55 | 75.55 | 1,308 |
| 02 May 2024 | 74.42 | 74.96 | 74.42 | 74.83 | 74.83 | 2,878 |
| 01 May 2024 | 74.77 | 75.38 | 74.53 | 74.65 | 74.65 | 1,444 |
| 30 Apr 2024 | 75.54 | 75.62 | 74.82 | 74.82 | 74.82 | 3,592 |
| 29 Apr 2024 | 75.48 | 75.71 | 75.45 | 75.66 | 75.66 | 8,627 |
| 26 Apr 2024 | 75.42 | 75.72 | 75.42 | 75.54 | 75.54 | 3,769 |
| 25 Apr 2024 | 74.62 | 75.25 | 74.45 | 75.25 | 75.25 | 5,353 |
| 24 Apr 2024 | 75.39 | 75.39 | 75.10 | 75.29 | 75.29 | 2,118 |
| 23 Apr 2024 | 75.37 | 75.46 | 75.31 | 75.39 | 75.39 | 84,020 |
| 22 Apr 2024 | 74.50 | 75.00 | 74.44 | 74.58 | 74.58 | 9,840 |
| 19 Apr 2024 | 74.07 | 74.37 | 74.07 | 74.37 | 74.37 | 1,071 |
| 18 Apr 2024 | 74.62 | 74.81 | 74.22 | 74.22 | 74.22 | 1,480 |
| 17 Apr 2024 | 75.19 | 75.19 | 74.33 | 74.47 | 74.47 | 2,620 |
| 16 Apr 2024 | 74.95 | 75.27 | 74.95 | 75.03 | 75.03 | 719 |
| 15 Apr 2024 | 76.05 | 76.05 | 74.94 | 75.00 | 75.00 | 6,781 |
| 12 Apr 2024 | 76.05 | 76.21 | 75.45 | 75.61 | 75.61 | 4,875 |
| 11 Apr 2024 | 76.74 | 77.03 | 76.55 | 76.82 | 76.82 | 3,041 |
| 10 Apr 2024 | 76.48 | 77.08 | 76.48 | 77.00 | 77.00 | 3,972 |
| 09 Apr 2024 | 77.63 | 77.63 | 77.05 | 77.56 | 77.56 | 2,827 |
| 08 Apr 2024 | 77.45 | 77.58 | 77.39 | 77.39 | 77.39 | 4,844 |
| 05 Apr 2024 | 77.25 | 77.77 | 77.25 | 77.63 | 77.63 | 1,053 |
| 04 Apr 2024 | 78.17 | 78.17 | 76.80 | 76.90 | 76.90 | 35,337 |
| 03 Apr 2024 | 77.39 | 77.80 | 77.39 | 77.59 | 77.59 | 2,781 |
| 02 Apr 2024 | 77.91 | 77.91 | 77.45 | 77.49 | 77.49 | 4,969 |
| 01 Apr 2024 | 78.40 | 78.40 | 78.11 | 78.17 | 78.17 | 3,084 |
| 28 Mar 2024 | 78.52 | 78.59 | 78.40 | 78.51 | 78.51 | 4,907 |
| 27 Mar 2024 | 78.04 | 78.49 | 78.04 | 78.49 | 78.49 | 5,120 |
| 26 Mar 2024 | 77.75 | 78.14 | 77.75 | 77.80 | 77.80 | 7,702 |
| 25 Mar 2024 | 78.06 | 78.06 | 77.87 | 77.87 | 77.87 | 1,591 |
| 22 Mar 2024 | 78.76 | 78.76 | 78.35 | 78.43 | 78.43 | 4,817 |
| 21 Mar 2024 | 78.39 | 78.93 | 78.39 | 78.79 | 78.79 | 24,707 |
| 20 Mar 2024 | 77.82 | 78.13 | 77.66 | 78.11 | 78.11 | 12,645 |
| 19 Mar 2024 | 77.24 | 77.82 | 77.24 | 77.82 | 77.82 | 2,822 |
| 18 Mar 2024 | 77.08 | 77.51 | 77.08 | 77.20 | 77.20 | 1,843 |
| 15 Mar 2024 | 77.19 | 77.26 | 76.97 | 76.97 | 76.97 | 10,857 |
| 14 Mar 2024 | 77.21 | 77.25 | 77.07 | 77.19 | 77.19 | 25,949 |
| 13 Mar 2024 | 77.67 | 77.67 | 77.41 | 77.46 | 77.46 | 4,312 |
| 12 Mar 2024 | 77.29 | 77.81 | 77.29 | 77.81 | 77.81 | 7,653 |
| 11 Mar 2024 | 76.85 | 77.21 | 76.85 | 77.21 | 77.21 | 2,026 |
| 08 Mar 2024 | 77.97 | 77.97 | 77.35 | 77.37 | 77.37 | 3,260 |
| 07 Mar 2024 | 77.56 | 77.81 | 77.47 | 77.80 | 77.80 | 6,614 |
| 06 Mar 2024 | 76.78 | 77.22 | 76.78 | 77.04 | 77.04 | 14,858 |
| 05 Mar 2024 | 77.06 | 77.06 | 76.49 | 76.50 | 76.50 | 2,358 |
| 04 Mar 2024 | 76.99 | 77.25 | 76.99 | 77.16 | 77.16 | 14,212 |
| 01 Mar 2024 | 76.84 | 77.05 | 76.84 | 77.05 | 77.05 | 3,155 |
| 29 Feb 2024 | 76.54 | 76.71 | 76.47 | 76.71 | 76.71 | 1,724 |
| 28 Feb 2024 | 76.35 | 76.58 | 76.35 | 76.46 | 76.46 | 3,190 |
| 27 Feb 2024 | 76.32 | 76.38 | 76.27 | 76.38 | 76.38 | 5,320 |
| 26 Feb 2024 | 76.30 | 76.38 | 76.24 | 76.25 | 76.25 | 8,467 |
| 23 Feb 2024 | 76.22 | 76.33 | 76.18 | 76.32 | 76.32 | 21,315 |
| 22 Feb 2024 | 75.33 | 75.99 | 75.33 | 75.94 | 75.94 | 3,113 |
| 21 Feb 2024 | 74.56 | 74.90 | 74.56 | 74.90 | 74.90 | 5,181 |
| 20 Feb 2024 | 74.56 | 74.77 | 74.51 | 74.52 | 74.52 | 7,199 |
| 16 Feb 2024 | 74.95 | 75.14 | 74.64 | 74.71 | 74.71 | 3,274 |
| 15 Feb 2024 | 74.82 | 74.84 | 74.79 | 74.83 | 74.83 | 3,326 |
| 14 Feb 2024 | 73.77 | 74.19 | 73.76 | 74.19 | 74.19 | 4,766 |
| 13 Feb 2024 | 73.56 | 73.68 | 73.02 | 73.44 | 73.44 | 6,125 |
| 12 Feb 2024 | 74.27 | 74.45 | 74.10 | 74.28 | 74.28 | 4,416 |
| 09 Feb 2024 | 74.07 | 74.30 | 73.95 | 74.30 | 74.30 | 5,250 |
| 08 Feb 2024 | 74.03 | 74.03 | 73.77 | 74.02 | 74.02 | 5,240 |
| 07 Feb 2024 | 73.96 | 74.34 | 73.85 | 74.04 | 74.04 | 18,555 |
| 06 Feb 2024 | 73.35 | 73.69 | 73.35 | 73.69 | 73.69 | 4,142 |
| 05 Feb 2024 | 73.37 | 73.41 | 73.01 | 73.32 | 73.32 | 86,868 |
| 02 Feb 2024 | 73.46 | 74.00 | 73.46 | 73.81 | 73.81 | 1,781 |
| 01 Feb 2024 | 72.63 | 73.65 | 72.38 | 73.65 | 73.65 | 3,685 |
| 31 Jan 2024 | 73.20 | 73.29 | 72.61 | 72.63 | 72.63 | 16,026 |
| 30 Jan 2024 | 72.80 | 73.41 | 72.80 | 73.30 | 73.30 | 6,338 |
| 29 Jan 2024 | 72.59 | 72.83 | 72.43 | 72.83 | 72.83 | 10,638 |
| 26 Jan 2024 | 72.54 | 72.69 | 72.40 | 72.50 | 72.50 | 3,671 |
| 25 Jan 2024 | 72.12 | 72.33 | 72.05 | 72.33 | 72.33 | 5,758 |
| 24 Jan 2024 | 72.39 | 72.56 | 71.95 | 71.95 | 71.95 | 3,224 |
| 23 Jan 2024 | 72.67 | 72.67 | 72.44 | 72.65 | 72.65 | 4,230 |
| 22 Jan 2024 | 72.41 | 72.84 | 72.41 | 72.71 | 72.71 | 7,060 |
| 19 Jan 2024 | 72.15 | 72.72 | 72.15 | 72.51 | 72.51 | 3,661 |
| 18 Jan 2024 | 71.81 | 72.26 | 71.64 | 72.26 | 72.26 | 5,018 |
| 17 Jan 2024 | 71.54 | 72.05 | 71.54 | 71.67 | 71.67 | 5,960 |
| 16 Jan 2024 | 71.87 | 72.06 | 71.87 | 72.06 | 72.06 | 7,810 |
| 12 Jan 2024 | 72.07 | 72.26 | 71.98 | 72.26 | 72.26 | 20,683 |
| 11 Jan 2024 | 71.91 | 71.98 | 71.51 | 71.98 | 71.98 | 12,634 |
| 10 Jan 2024 | 71.62 | 72.07 | 71.62 | 71.98 | 71.98 | 14,464 |
| 09 Jan 2024 | 71.52 | 71.78 | 71.46 | 71.71 | 71.71 | 10,572 |
| 08 Jan 2024 | 71.06 | 71.85 | 71.06 | 71.84 | 71.84 | 12,635 |
| 05 Jan 2024 | 71.26 | 71.43 | 71.01 | 71.22 | 71.22 | 17,434 |
| 04 Jan 2024 | 71.60 | 71.60 | 71.25 | 71.25 | 71.25 | 6,539 |
| 03 Jan 2024 | 71.97 | 71.97 | 71.17 | 71.17 | 71.17 | 3,416 |
| 02 Jan 2024 | 71.95 | 72.48 | 71.95 | 72.24 | 72.24 | 5,470 |
| 29 Dec 2023 | 72.44 | 72.60 | 72.15 | 72.37 | 72.37 | 5,203 |
| 28 Dec 2023 | 72.38 | 72.59 | 72.38 | 72.46 | 72.46 | 1,512 |
| 27 Dec 2023 | 72.31 | 72.43 | 72.24 | 72.36 | 72.36 | 9,421 |
| 26 Dec 2023 | 71.84 | 72.34 | 71.84 | 72.26 | 72.26 | 5,950 |
| 22 Dec 2023 | 71.79 | 72.00 | 71.64 | 71.87 | 71.87 | 5,331 |
| 21 Dec 2023 | 71.12 | 71.53 | 71.12 | 71.53 | 71.53 | 6,100 |
| 20 Dec 2023 | 71.62 | 71.83 | 70.81 | 70.81 | 70.81 | 9,417 |
| 19 Dec 2023 | 71.62 | 71.73 | 71.61 | 71.73 | 71.73 | 11,911 |
| 18 Dec 2023 | 71.38 | 71.49 | 71.28 | 71.44 | 71.44 | 9,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.