Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Pure Growth Invesco ETF (NY: PXSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.28 37.33 37.03 37.33 11,201 -0.23(-0.63%)
Apr 29, 2019 37.42 37.67 37.36 37.56 3,228 +0.17(+0.47%)
Apr 26, 2019 36.88 37.47 36.88 37.39 6,400 +0.41(+1.11%)
Apr 25, 2019 37.22 37.22 36.66 36.98 5,131 -0.34(-0.91%)
Apr 24, 2019 37.13 37.40 37.12 37.32 5,077 +0.20(+0.54%)
Apr 23, 2019 36.48 37.16 36.42 37.12 6,998 +0.60(+1.64%)
Apr 22, 2019 36.24 36.52 36.22 36.52 11,487 +0.20(+0.55%)
Apr 18, 2019 36.36 36.42 35.88 36.32 9,400 -0.17(-0.47%)
Apr 17, 2019 37.16 37.16 36.22 36.49 11,842 -0.63(-1.69%)
Apr 16, 2019 37.30 37.33 37.12 37.12 5,003 -0.13(-0.36%)
Apr 15, 2019 37.46 37.46 37.09 37.25 10,547 +0.03(+0.08%)
Apr 12, 2019 37.45 37.45 37.20 37.22 5,900 -0.07(-0.19%)
Apr 11, 2019 37.46 37.46 37.16 37.29 8,890 -0.05(-0.13%)
Apr 10, 2019 36.76 37.34 36.76 37.34 6,537 +0.62(+1.69%)
Apr 09, 2019 36.92 37.00 36.72 36.72 11,063 -0.33(-0.89%)
Apr 08, 2019 37.01 37.05 36.73 37.05 8,576 -0.06(-0.17%)
Apr 05, 2019 36.86 37.16 36.85 37.11 4,500 +0.39(+1.07%)
Apr 04, 2019 36.77 36.84 36.46 36.72 3,192 -0.05(-0.13%)
Apr 03, 2019 36.73 36.93 36.72 36.77 8,817 +0.23(+0.62%)
Apr 02, 2019 36.46 36.54 36.29 36.54 7,832 +0.08(+0.23%)
Apr 01, 2019 36.69 36.69 36.39 36.46 5,153 +0.05(+0.13%)
Mar 29, 2019 36.42 36.45 36.21 36.41 10,500 +0.15(+0.41%)
Mar 28, 2019 35.96 36.26 35.89 36.26 13,349 +0.40(+1.11%)
Mar 27, 2019 36.20 36.20 35.43 35.86 14,792 -0.37(-1.02%)
Mar 26, 2019 36.49 36.49 36.22 36.23 2,836 +0.16(+0.46%)
Mar 25, 2019 35.81 36.13 35.59 36.07 12,637 +0.28(+0.77%)
Mar 22, 2019 37.12 37.26 35.78 35.79 15,400 -1.64(-4.38%)
Mar 21, 2019 37.16 37.48 37.13 37.43 14,502 +0.69(+1.87%)
Mar 20, 2019 36.90 37.20 36.49 36.74 25,172 -0.16(-0.45%)
Mar 19, 2019 37.18 37.18 36.87 36.91 6,672 -0.05(-0.14%)
Mar 18, 2019 36.86 37.12 36.62 36.96 15,752 +0.21(+0.56%)
Mar 15, 2019 36.74 37.06 36.74 36.75 138,700 +0.04(+0.12%)
Mar 14, 2019 36.67 36.75 36.67 36.71 6,234 -0.05(-0.15%)
Mar 13, 2019 36.89 37.06 36.76 36.76 14,859 +0.05(+0.15%)
Mar 12, 2019 36.53 36.82 36.50 36.71 13,839 +0.24(+0.65%)
Mar 11, 2019 36.13 36.50 36.13 36.47 6,158 +0.68(+1.90%)
Mar 08, 2019 35.43 35.79 35.31 35.79 11,800 +0.06(+0.16%)
Mar 07, 2019 35.80 36.03 35.60 35.74 30,986 -0.16(-0.44%)
Mar 06, 2019 36.72 36.72 35.80 35.90 19,237 -0.78(-2.14%)
Mar 05, 2019 36.92 36.92 36.68 36.68 4,017 -0.22(-0.60%)
Mar 04, 2019 37.55 37.55 36.58 36.90 22,766 -0.55(-1.47%)
Mar 01, 2019 37.35 37.52 37.14 37.45 219,200 +0.39(+1.04%)
Feb 28, 2019 37.10 37.24 36.98 37.06 4,449 -0.11(-0.29%)
Feb 27, 2019 36.80 37.22 36.79 37.17 3,872 +0.19(+0.51%)
Feb 26, 2019 37.11 37.11 36.97 36.98 1,745 -0.21(-0.55%)
Feb 25, 2019 37.56 37.56 37.19 37.19 4,894 +0.06(+0.16%)
Feb 22, 2019 36.96 37.23 36.92 37.13 11,600 +0.35(+0.95%)
Feb 21, 2019 36.76 36.78 36.62 36.78 4,772 -0.10(-0.27%)
Feb 20, 2019 36.82 36.91 36.72 36.88 16,901 +0.03(+0.08%)
Feb 19, 2019 36.81 36.93 36.58 36.85 20,089 +0.11(+0.31%)
Feb 15, 2019 36.27 36.74 36.13 36.74 31,000 +0.67(+1.86%)
Feb 14, 2019 35.69 36.21 35.69 36.07 27,700 +0.15(+0.42%)
Feb 13, 2019 35.81 35.93 35.72 35.92 14,829 +0.25(+0.70%)
Feb 12, 2019 35.35 35.67 35.35 35.67 8,630 +0.51(+1.45%)
Feb 11, 2019 35.01 35.16 34.82 35.16 6,306 +0.45(+1.30%)
Feb 08, 2019 34.36 34.72 34.36 34.71 9,700 +0.16(+0.47%)
Feb 07, 2019 34.66 34.71 34.41 34.55 5,794 -0.30(-0.86%)
Feb 06, 2019 35.08 35.08 34.71 34.85 8,035 -0.26(-0.74%)
Feb 05, 2019 34.91 35.19 34.90 35.11 21,872 +0.26(+0.75%)
Feb 04, 2019 34.48 34.93 34.48 34.85 31,167 +0.34(+0.99%)
Feb 01, 2019 34.43 34.54 34.29 34.51 7,400 +0.14(+0.41%)
Jan 31, 2019 33.99 34.52 33.91 34.37 8,430 +0.42(+1.25%)
Jan 30, 2019 33.75 33.97 33.56 33.95 3,069 +0.41(+1.21%)
Jan 29, 2019 33.80 33.80 33.54 33.54 1,161 -0.23(-0.69%)
Jan 28, 2019 33.74 33.80 33.63 33.77 4,312 -0.29(-0.84%)
Jan 25, 2019 33.99 34.15 33.93 34.06 5,500 +0.38(+1.13%)
Jan 24, 2019 33.37 33.71 33.34 33.68 4,124 +0.28(+0.84%)
Jan 23, 2019 33.80 33.82 33.13 33.40 9,330 -0.06(-0.18%)
Jan 22, 2019 33.94 33.94 33.28 33.46 16,448 -0.66(-1.93%)
Jan 18, 2019 33.89 34.25 33.77 34.12 13,800 +0.46(+1.38%)
Jan 17, 2019 33.33 33.81 33.33 33.66 1,957 +0.26(+0.77%)
Jan 16, 2019 33.34 33.65 33.24 33.40 10,681 +0.19(+0.57%)
Jan 15, 2019 32.82 33.23 32.76 33.21 3,370 +0.46(+1.41%)
Jan 14, 2019 32.98 33.00 32.75 32.75 8,931 -0.41(-1.24%)
Jan 11, 2019 32.97 33.23 32.94 33.16 5,000 -0.07(-0.21%)
Jan 10, 2019 32.90 33.23 32.68 33.23 11,044 +0.12(+0.36%)
Jan 09, 2019 32.70 33.11 32.70 33.11 6,583 +0.39(+1.18%)
Jan 08, 2019 32.60 32.72 32.35 32.72 4,987 +0.51(+1.59%)
Jan 07, 2019 31.61 32.35 31.54 32.21 11,635 +0.78(+2.48%)
Jan 04, 2019 31.02 31.62 31.02 31.43 3,800 +1.26(+4.18%)
Jan 03, 2019 30.71 30.78 30.10 30.17 6,075 -0.74(-2.39%)
Jan 02, 2019 30.54 31.02 30.54 30.91 24,905 +0.06(+0.19%)
Dec 31, 2018 30.78 30.90 30.46 30.85 38,300 +0.39(+1.28%)
Dec 28, 2018 30.47 31.02 30.17 30.46 45,800 +0.18(+0.59%)
Dec 27, 2018 29.78 30.28 29.32 30.28 45,692 +0.11(+0.36%)
Dec 26, 2018 28.89 30.17 28.72 30.17 6,686 +1.52(+5.31%)
Dec 24, 2018 28.60 29.03 28.48 28.65 50,300 -0.27(-0.93%)
Dec 21, 2018 29.63 29.96 28.80 28.92 75,800 -0.86(-2.89%)
Dec 20, 2018 30.53 30.54 29.57 29.78 73,763 -0.93(-3.03%)
Dec 19, 2018 31.43 31.70 30.61 30.71 30,831 -0.50(-1.60%)
Dec 18, 2018 31.35 31.65 31.01 31.21 51,092 +0.00(+0.00%)
Dec 17, 2018 31.84 32.12 31.12 31.21 89,503 -0.77(-2.42%)
Dec 14, 2018 32.53 32.67 31.92 31.98 20,700 -0.66(-2.04%)
Dec 13, 2018 33.00 33.00 32.58 32.65 9,638 -0.57(-1.72%)
Dec 12, 2018 33.23 33.59 33.18 33.22 5,606 +0.34(+1.03%)
Dec 11, 2018 33.30 33.38 32.68 32.88 13,288 +0.10(+0.31%)
Dec 10, 2018 32.92 33.00 32.31 32.78 66,652 +0.02(+0.06%)
Dec 07, 2018 33.77 33.93 32.56 32.76 34,500 -0.91(-2.70%)
Dec 06, 2018 33.22 33.67 33.06 33.67 12,024 -0.07(-0.21%)
Dec 04, 2018 35.16 35.16 33.71 33.74 12,000 -1.59(-4.50%)
Dec 03, 2018 34.94 35.38 34.87 35.33 12,429 +0.45(+1.29%)
Nov 30, 2018 34.84 34.88 34.56 34.88 13,700 +0.20(+0.58%)
Nov 29, 2018 34.70 34.92 34.45 34.68 29,765 -0.09(-0.26%)
Nov 28, 2018 33.83 34.78 33.79 34.77 8,126 +1.19(+3.54%)
Nov 27, 2018 33.74 33.75 33.47 33.58 27,408 -0.22(-0.65%)
Nov 26, 2018 33.77 33.80 33.47 33.80 9,294 +0.21(+0.63%)
Nov 23, 2018 32.95 33.59 32.95 33.59 1,800 +0.33(+0.99%)
Nov 21, 2018 33.26 33.26 33.26 0 +0.63(+1.93%)
Nov 20, 2018 32.72 33.28 32.48 32.63 93,913 -0.73(-2.19%)
Nov 19, 2018 34.37 34.37 33.28 33.36 20,927 -1.07(-3.11%)
Nov 16, 2018 34.02 34.48 33.99 34.43 10,700 +0.05(+0.15%)
Nov 15, 2018 33.51 34.44 33.51 34.38 34,116 +0.55(+1.63%)
Nov 14, 2018 34.47 34.47 33.76 33.83 19,023 -0.43(-1.26%)
Nov 13, 2018 34.81 34.89 34.22 34.26 16,025 -0.17(-0.49%)
Nov 12, 2018 35.31 35.31 34.36 34.43 20,423 -1.05(-2.96%)
Nov 09, 2018 36.24 36.24 35.21 35.48 8,500 -0.88(-2.42%)
Nov 08, 2018 36.40 36.76 33.81 36.36 58,082 -0.12(-0.33%)
Nov 07, 2018 35.92 36.48 35.92 36.48 111,691 +0.74(+2.06%)
Nov 06, 2018 35.29 35.85 35.29 35.74 4,773 +0.28(+0.80%)
Nov 05, 2018 36.06 36.06 35.20 35.46 101,291 -0.44(-1.23%)
Nov 02, 2018 36.11 36.11 35.61 35.90 39,200 +0.22(+0.62%)
Nov 01, 2018 35.00 35.85 34.92 35.68 15,823 +0.90(+2.59%)
Oct 31, 2018 34.67 35.07 34.65 34.78 20,117 +0.49(+1.43%)
Oct 30, 2018 33.47 34.29 33.40 34.29 76,534 +0.80(+2.39%)
Oct 29, 2018 34.35 34.46 33.06 33.49 4,881 -0.22(-0.65%)
Oct 26, 2018 33.62 34.10 33.12 33.71 99,800 -0.47(-1.38%)
Oct 25, 2018 33.78 34.46 33.70 34.18 15,492 +0.71(+2.12%)
Oct 24, 2018 35.10 35.21 33.40 33.47 85,089 -1.55(-4.43%)
Oct 23, 2018 34.74 35.17 34.25 35.02 19,545 -0.23(-0.65%)
Oct 22, 2018 35.40 35.50 35.04 35.25 4,968 +0.09(+0.26%)
Oct 19, 2018 36.12 36.13 35.08 35.16 14,500 -0.66(-1.84%)
Oct 18, 2018 36.42 36.45 35.68 35.82 15,396 -0.84(-2.29%)
Oct 17, 2018 36.71 36.71 36.17 36.66 8,966 -0.14(-0.38%)
Oct 16, 2018 35.61 36.87 35.54 36.80 31,512 +1.33(+3.75%)
Oct 15, 2018 35.22 35.65 34.94 35.47 16,764 +0.04(+0.11%)
Oct 12, 2018 35.51 35.74 35.10 35.43 253,800 +0.39(+1.11%)
Oct 11, 2018 35.30 35.82 35.04 35.04 28,362 -0.68(-1.90%)
Oct 10, 2018 36.73 36.73 35.62 35.72 104,984 -1.22(-3.30%)
Oct 09, 2018 37.23 37.48 36.91 36.94 9,016 -0.24(-0.65%)
Oct 08, 2018 37.38 37.57 36.89 37.18 31,468 -0.49(-1.30%)
Oct 05, 2018 38.04 38.27 37.24 37.67 33,600 -0.34(-0.90%)
Oct 04, 2018 38.68 38.68 37.94 38.01 40,008 -0.81(-2.08%)
Oct 03, 2018 38.61 38.95 38.50 38.82 23,874 +0.36(+0.94%)
Oct 02, 2018 39.01 39.09 38.44 38.46 54,949 -0.57(-1.46%)
Oct 01, 2018 39.97 39.97 39.00 39.03 35,679 -0.77(-1.93%)
Sep 28, 2018 40.02 40.06 39.80 39.80 15,100 +0.07(+0.18%)
Sep 27, 2018 39.80 39.83 39.65 39.73 8,418 -0.00(-0.00%)
Sep 26, 2018 40.44 40.44 39.64 39.73 40,216 -0.42(-1.05%)
Sep 25, 2018 40.03 40.25 39.88 40.15 25,638 +0.30(+0.75%)
Sep 24, 2018 39.71 39.85 39.44 39.85 9,377 +0.08(+0.20%)
Sep 21, 2018 40.24 40.24 39.77 39.77 7,200 -0.41(-1.02%)
Sep 20, 2018 40.06 40.18 39.81 40.18 72,351 +0.44(+1.11%)
Sep 19, 2018 40.05 40.17 39.59 39.74 16,317 -0.39(-0.97%)
Sep 18, 2018 39.97 40.13 39.89 40.13 6,092 +0.47(+1.19%)
Sep 17, 2018 40.37 40.37 39.66 39.66 9,247 -0.73(-1.81%)
Sep 14, 2018 40.38 40.58 40.27 40.39 9,800 +0.01(+0.03%)
Sep 13, 2018 40.63 40.63 40.29 40.38 6,293 -0.12(-0.29%)
Sep 12, 2018 40.50 40.57 39.88 40.49 7,063 -0.01(-0.03%)
Sep 11, 2018 40.64 40.70 40.42 40.51 18,389 -0.15(-0.38%)
Sep 10, 2018 40.44 40.78 40.43 40.66 15,982 +0.26(+0.64%)
Sep 07, 2018 40.20 40.88 40.20 40.40 26,700 +0.05(+0.12%)
Sep 06, 2018 40.48 40.48 40.16 40.35 12,872 -0.04(-0.10%)
Sep 05, 2018 41.04 41.04 39.87 40.39 22,558 -0.33(-0.81%)
Sep 04, 2018 40.92 40.92 40.45 40.72 22,026 +0.01(+0.02%)
Aug 31, 2018 40.72 40.72 40.72 0 +0.26(+0.63%)
Aug 30, 2018 40.39 40.67 40.22 40.46 22,919 +0.11(+0.27%)
Aug 29, 2018 41.05 41.05 40.05 40.35 12,616 +0.35(+0.88%)
Aug 28, 2018 40.21 40.21 39.88 40.00 23,741 +0.04(+0.10%)
Aug 27, 2018 39.87 40.16 39.85 39.96 19,255 +0.16(+0.39%)
Aug 24, 2018 39.61 39.81 39.61 39.80 33,700 +0.35(+0.90%)
Aug 23, 2018 39.59 39.59 39.16 39.45 22,912 +0.01(+0.03%)
Aug 22, 2018 39.35 39.44 39.32 39.44 15,141 +0.36(+0.91%)
Aug 21, 2018 38.70 39.27 38.70 39.08 17,443 +0.40(+1.03%)
Aug 20, 2018 38.79 38.80 38.42 38.68 19,515 +0.18(+0.47%)
Aug 17, 2018 38.30 38.53 38.07 38.50 36,500 +0.10(+0.26%)
Aug 16, 2018 38.31 38.51 38.31 38.40 13,008 +0.23(+0.59%)
Aug 15, 2018 37.96 38.22 37.92 38.17 11,281 -0.49(-1.26%)
Aug 14, 2018 38.64 38.77 38.38 38.66 16,020 +0.28(+0.73%)
Aug 13, 2018 38.53 38.79 38.22 38.38 243,043 -0.29(-0.75%)
Aug 10, 2018 38.21 38.82 38.21 38.67 12,900 +0.08(+0.21%)
Aug 09, 2018 38.15 38.73 38.15 38.59 22,498 +0.26(+0.68%)
Aug 08, 2018 38.65 38.65 38.04 38.33 10,814 -0.15(-0.39%)
Aug 07, 2018 38.50 38.51 38.41 38.48 9,264 +0.18(+0.47%)
Aug 06, 2018 37.85 38.30 37.76 38.30 6,076 +0.51(+1.35%)
Aug 03, 2018 38.05 38.05 37.60 37.79 42,600 -0.04(-0.11%)
Aug 02, 2018 37.20 37.97 37.20 37.83 11,315 +0.51(+1.37%)
Aug 01, 2018 37.18 37.54 37.10 37.32 24,833 -0.02(-0.05%)
Jul 31, 2018 37.06 37.52 36.72 37.34 15,704 +0.57(+1.55%)
Jul 30, 2018 37.27 37.50 36.77 36.77 20,033 -0.65(-1.74%)
Jul 27, 2018 38.34 38.57 37.33 37.42 16,707 -1.10(-2.86%)
Jul 26, 2018 38.27 38.72 38.27 38.52 14,868 +0.28(+0.72%)
Jul 25, 2018 37.85 38.29 37.85 38.24 21,591 +0.23(+0.62%)
Jul 24, 2018 38.92 38.92 37.81 38.01 35,887 -0.61(-1.59%)
Jul 23, 2018 38.45 38.73 38.25 38.62 20,338 +0.19(+0.51%)
Jul 20, 2018 38.73 38.73 38.43 38.43 28,534 -0.14(-0.36%)
Jul 19, 2018 38.29 38.74 38.17 38.57 21,283 +0.27(+0.70%)
Jul 18, 2018 38.39 38.39 38.11 38.30 7,217 +0.02(+0.05%)
Jul 17, 2018 37.93 38.31 37.93 38.28 12,463 +0.45(+1.18%)
Jul 16, 2018 37.92 38.03 37.64 37.83 17,549 -0.20(-0.53%)
Jul 13, 2018 38.13 38.18 38.00 38.03 7,955 -0.08(-0.20%)
Jul 12, 2018 38.08 38.12 37.69 38.11 14,578 +0.41(+1.09%)
Jul 11, 2018 37.88 37.94 37.60 37.70 12,210 -0.14(-0.37%)
Jul 10, 2018 38.17 38.17 37.66 37.84 13,554 -0.24(-0.63%)
Jul 09, 2018 38.20 38.20 37.90 38.08 24,744 +0.18(+0.47%)
Jul 06, 2018 37.33 37.93 37.33 37.90 23,794 +0.41(+1.08%)
Jul 05, 2018 37.23 37.51 37.06 37.49 136,027 +0.38(+1.04%)
Jul 03, 2018 37.11 37.11 37.11 0 +0.28(+0.77%)
Jul 02, 2018 36.46 36.83 36.23 36.83 169,020 +0.26(+0.70%)
Jun 29, 2018 36.80 36.80 36.50 36.57 9,601 -0.08(-0.22%)
Jun 28, 2018 36.24 36.65 36.04 36.65 7,770 +0.48(+1.33%)
Jun 27, 2018 37.35 37.35 36.17 36.17 33,947 -1.03(-2.77%)
Jun 26, 2018 36.79 37.30 36.79 37.20 16,054 +0.44(+1.20%)
Jun 25, 2018 37.37 37.47 36.62 36.76 36,298 -0.96(-2.54%)
Jun 22, 2018 38.23 38.23 37.60 37.72 23,778 -0.20(-0.53%)
Jun 21, 2018 38.76 38.76 37.88 37.92 21,387 -0.74(-1.91%)
Jun 20, 2018 38.59 38.69 38.42 38.66 92,095 +0.37(+0.97%)
Jun 19, 2018 38.34 38.34 37.56 38.29 24,946 -0.05(-0.13%)
Jun 18, 2018 38.17 38.36 38.07 38.34 29,606 +0.10(+0.26%)
Jun 15, 2018 38.24 38.19 38.24 21,371 +0.05(+0.13%)
Jun 14, 2018 38.06 38.23 37.88 38.19 37,249 +0.18(+0.47%)
Jun 13, 2018 38.05 38.31 37.88 38.01 28,559 -0.06(-0.16%)
Jun 12, 2018 37.81 38.09 37.67 38.07 46,010 +0.44(+1.17%)
Jun 11, 2018 37.47 37.68 37.41 37.63 20,856 +0.16(+0.43%)
Jun 08, 2018 37.14 37.50 37.14 37.47 26,629 +0.26(+0.70%)
Jun 07, 2018 37.60 37.69 36.87 37.21 22,219 -0.52(-1.38%)
Jun 06, 2018 37.73 37.73 29,402 +0.24(+0.64%)
Jun 05, 2018 37.08 37.49 37.08 37.49 63,009 +0.58(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.