Invesco Dynamic Building & Construction ETF (PKB) Historical Stock Data
77.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKB is down -0.55% a day on average. There have been 10 days where Invesco Dynamic Building & Construction ETF closed green and 20 days where PKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 77.22 | 77.37 | ↑$0.15 (0.20%) | 76.76 | 77.37 | 25.95K |
| 2024-12-23 | 77.00 | 77.03 | ↑$0.03 (0.04%) | 76.38 | 77.05 | 38.56K |
| 2024-12-20 | 76.10 | 77.15 | ↑$1.05 (1.38%) | 76.10 | 77.83 | 40.34K |
| 2024-12-19 | 77.36 | 76.43 | ↓$0.93 (-1.20%) | 76.42 | 77.97 | 52.20K |
| 2024-12-18 | 80.41 | 76.93 | ↓$3.47 (-4.32%) | 76.93 | 80.79 | 134.37K |
| 2024-12-17 | 80.93 | 80.18 | ↓$0.75 (-0.93%) | 79.81 | 80.93 | 29.85K |
| 2024-12-16 | 81.38 | 81.39 | ↑$0.01 (0.01%) | 81.22 | 82.10 | 29.07K |
| 2024-12-13 | 82.40 | 81.47 | ↓$0.93 (-1.13%) | 81.18 | 82.40 | 25.07K |
| 2024-12-12 | 82.86 | 82.24 | ↓$0.62 (-0.75%) | 82.24 | 83.08 | 43.85K |
| 2024-12-11 | 82.77 | 83.07 | ↑$0.30 (0.36%) | 82.77 | 83.43 | 32.62K |
| 2024-12-10 | 83.16 | 82.20 | ↓$0.96 (-1.15%) | 82.05 | 83.18 | 43.49K |
| 2024-12-09 | 85.74 | 83.52 | ↓$2.22 (-2.59%) | 83.32 | 85.74 | 24.96K |
| 2024-12-06 | 86.13 | 85.32 | ↓$0.81 (-0.94%) | 84.84 | 86.13 | 22.78K |
| 2024-12-05 | 86.04 | 85.35 | ↓$0.69 (-0.81%) | 85.21 | 86.04 | 17.40K |
| 2024-12-04 | 86.59 | 85.99 | ↓$0.60 (-0.69%) | 85.50 | 86.59 | 32.15K |
| 2024-12-03 | 87.22 | 86.43 | ↓$0.79 (-0.90%) | 86.00 | 87.22 | 29K |
| 2024-12-02 | 87.12 | 86.96 | ↓$0.16 (-0.18%) | 86.44 | 87.46 | 21.45K |
| 2024-11-29 | 87.85 | 87.22 | ↓$0.63 (-0.72%) | 87.19 | 87.85 | 10.79K |
| 2024-11-27 | 88.53 | 86.91 | ↓$1.62 (-1.83%) | 86.85 | 88.71 | 20.69K |
| 2024-11-26 | 88.11 | 87.74 | ↓$0.37 (-0.42%) | 87.21 | 88.11 | 28.02K |
| 2024-11-25 | 87.32 | 88.37 | ↑$1.05 (1.20%) | 87.32 | 88.96 | 63.52K |
| 2024-11-22 | 85.20 | 86.05 | ↑$0.85 (1.00%) | 85.13 | 86.05 | 15.08K |
| 2024-11-21 | 84.29 | 84.99 | ↑$0.70 (0.83%) | 84.27 | 85.44 | 19.19K |
| 2024-11-20 | 84.14 | 83.69 | ↓$0.45 (-0.53%) | 82.84 | 84.14 | 17.63K |
| 2024-11-19 | 82.42 | 83.99 | ↑$1.57 (1.90%) | 82.42 | 84.03 | 15.88K |
| 2024-11-18 | 82.83 | 83.29 | ↑$0.46 (0.56%) | 82.74 | 83.96 | 17.58K |
| 2024-11-15 | 83.51 | 82.88 | ↓$0.64 (-0.76%) | 82.65 | 83.51 | 11.67K |
| 2024-11-14 | 84.32 | 83.63 | ↓$0.69 (-0.82%) | 83.51 | 84.66 | 27.34K |
| 2024-11-13 | 85.05 | 83.92 | ↓$1.13 (-1.33%) | 83.92 | 85.39 | 38.91K |
| 2024-11-12 | 85.83 | 84.25 | ↓$1.58 (-1.84%) | 84.20 | 86.15 | 30.44K |
Create an account or log in to view more rows.
$PKB getting this mare ready to run today
$PKB Bears always win...
Bulls have to be forever bagholders....
$PKB almost go time
$PKB Not another do nothing day
$PKB lets go <3
$PKB just fucking go already jeesh
$PKB It's happening!
$PKB recovery hasn’t even started yet.. imo
$PKB Holding Strong since January ??????????
$PKB prepare your cash to buy dip