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 (%)
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.