Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.42	19.42	19.41	19.41	904	+0.10(+0.52%)
Apr 29, 2020	19.32	19.38	19.31	19.31	2,100	+0.04(+0.21%)
Apr 28, 2020	19.18	19.27	19.18	19.27	931	+0.04(+0.21%)
Apr 27, 2020	19.24	19.26	19.23	19.23	2,978	-0.01(-0.05%)
Apr 24, 2020	19.24	19.24	19.24	19.24	400	+0.06(+0.31%)
Apr 23, 2020	19.01	19.18	19.01	19.18	384	-0.07(-0.36%)
Apr 22, 2020	18.95	19.26	18.95	19.25	4,738	+0.04(+0.21%)
Apr 21, 2020	19.21	19.21	19.21	19.21	1,000	+0.07(+0.37%)
Apr 20, 2020	19.01	19.14	19.01	19.14	4,800	+0.03(+0.16%)
Apr 17, 2020	19.16	19.30	19.11	19.11	8,895	-0.12(-0.62%)
Apr 16, 2020	19.14	19.27	19.14	19.23	4,639	+0.15(+0.79%)
Apr 15, 2020	19.05	19.11	19.04	19.08	39,000	+0.22(+1.17%)
Apr 14, 2020	18.90	18.90	18.86	18.86	33,202	+0.00(+0.00%)
Apr 13, 2020	18.84	18.86	18.84	18.86	11,320	+0.06(+0.32%)
Apr 09, 2020		18.80	18.80	18.80	0	+0.29(+1.57%)
Apr 08, 2020	18.54	18.64	18.51	18.51	2,310	+0.05(+0.27%)
Apr 07, 2020	18.31	18.46	18.31	18.46	400	+0.09(+0.49%)
Apr 06, 2020	18.39	18.40	18.37	18.37	525	-0.10(-0.54%)
Apr 03, 2020	18.47	18.47	18.47	18.47	100	+0.00(+0.00%)
Apr 02, 2020	18.47	18.47	18.47	18.47	100	-0.12(-0.65%)
Apr 01, 2020	18.31	18.59	18.31	18.59	500	+0.06(+0.32%)
Mar 31, 2020	18.50	18.53	18.50	18.53	400	+0.13(+0.71%)
Mar 30, 2020	18.11	18.40	18.11	18.40	529	+0.37(+2.05%)
Mar 27, 2020	18.03	18.03	18.03	18.03	1,100	-0.52(-2.80%)
Mar 26, 2020	18.02	18.55	18.02	18.55	2,010	+0.25(+1.37%)
Mar 25, 2020	18.25	18.35	18.25	18.30	5,000	+0.49(+2.75%)
Mar 24, 2020	17.70	17.81	17.70	17.81	950	+0.08(+0.45%)
Mar 23, 2020	17.50	17.87	17.50	17.73	2,640	+0.13(+0.74%)
Mar 20, 2020	16.89	17.60	16.89	17.60	1,213	+0.00(+0.00%)
Mar 19, 2020	17.60	17.60	17.60	17.60	2,400	+0.08(+0.46%)
Mar 18, 2020	17.55	17.55	17.49	17.52	3,750	-0.65(-3.58%)
Mar 17, 2020	17.03	18.17	16.76	18.17	1,879	+1.17(+6.88%)
Mar 16, 2020	14.48	18.00	14.48	17.00	8,119	-2.25(-11.69%)
Mar 13, 2020	19.25	19.25	19.25	19.25	9,125	+0.09(+0.47%)
Mar 12, 2020	19.36	19.52	19.16	19.16	6,927	-0.76(-3.82%)
Mar 10, 2020		19.92	19.92	19.92	0	-0.08(-0.40%)
Mar 09, 2020	20.19	20.26	20.00	20.00	19,292	-0.08(-0.40%)
Mar 06, 2020	20.07	20.08	19.93	20.08	15,500	+0.22(+1.11%)
Mar 05, 2020	19.87	19.87	19.79	19.86	1,150	+0.16(+0.81%)
Mar 04, 2020	19.75	19.75	19.70	19.70	1,555	-0.06(-0.30%)
Mar 03, 2020	19.71	19.76	19.71	19.76	8,377	+0.23(+1.18%)
Mar 02, 2020	19.52	19.62	19.52	19.53	4,297	+0.03(+0.15%)
Feb 28, 2020	19.47	19.58	19.47	19.50	13,286	-0.05(-0.26%)
Feb 26, 2020		19.55	19.55	19.55	0	-0.09(-0.46%)
Feb 25, 2020	19.73	19.73	19.64	19.64	9,403	-0.09(-0.46%)
Feb 24, 2020	19.97	19.97	19.72	19.73	3,000	+0.10(+0.51%)
Feb 21, 2020	19.66	19.66	19.63	19.63	1,214	+0.05(+0.26%)
Feb 20, 2020	19.59	19.59	19.58	19.58	1,144	+0.05(+0.26%)
Feb 19, 2020	19.53	19.53	19.50	19.53	901	+0.01(+0.05%)
Feb 18, 2020	19.66	19.66	19.52	19.52	1,793	+0.10(+0.51%)
Feb 13, 2020		19.42	19.42	19.42	0	+0.02(+0.10%)
Feb 12, 2020	19.44	19.44	19.40	19.40	4,110	-0.08(-0.41%)
Feb 11, 2020	19.48	19.54	19.48	19.48	1,490	-0.09(-0.46%)
Feb 10, 2020	19.54	19.58	19.54	19.57	5,100	+0.05(+0.26%)
Feb 07, 2020	19.52	19.52	19.52	19.52	100	+0.08(+0.41%)
Feb 06, 2020	19.44	19.45	19.42	19.44	2,900	+0.06(+0.31%)
Feb 05, 2020	19.35	19.38	19.35	19.38	568	-0.09(-0.46%)
Feb 04, 2020		19.47	19.47	19.47	78	+0.00(+0.00%)
Feb 03, 2020	19.46	19.47	19.45	19.47	6,358	-0.01(-0.05%)
Jan 31, 2020	19.48	19.48	19.45	19.48	4,500	+0.03(+0.15%)
Jan 30, 2020	19.52	19.52	19.44	19.45	6,671	+0.01(+0.05%)
Jan 29, 2020	19.44	19.44	19.44	19.44	765	-0.03(-0.15%)
Jan 28, 2020	19.47	19.47	19.44	19.47	957	-0.02(-0.10%)
Jan 27, 2020	19.49	19.49	19.49	19.49	300	+0.04(+0.21%)
Jan 24, 2020	19.37	19.45	19.37	19.45	2,420	+0.07(+0.36%)
Jan 23, 2020	19.46	19.46	19.38	19.38	2,321	+0.03(+0.16%)
Jan 22, 2020	19.37	19.37	19.35	19.35	517	+0.06(+0.31%)
Jan 21, 2020	19.30	19.30	19.29	19.29	19,672	+0.03(+0.16%)
Jan 20, 2020		19.26	19.26	19.26	10	+0.00(+0.00%)
Jan 17, 2020	19.18	19.26	19.18	19.26	4,040	+0.03(+0.16%)
Jan 16, 2020	19.30	19.30	19.22	19.23	2,634	-0.03(-0.16%)
Jan 15, 2020	19.25	19.26	19.25	19.26	1,000	+0.06(+0.31%)
Jan 14, 2020	19.26	19.26	19.20	19.20	1,273	+0.01(+0.05%)
Jan 10, 2020		19.19	19.19	19.19	0	+0.04(+0.21%)
Jan 09, 2020	19.19	19.19	19.15	19.15	8,109	+0.04(+0.21%)
Jan 08, 2020	19.19	19.19	19.11	19.11	2,815	-0.09(-0.47%)
Jan 07, 2020	19.16	19.20	19.16	19.20	8,080	-0.01(-0.05%)
Jan 06, 2020	19.27	19.27	19.21	19.21	555	-0.05(-0.26%)
Jan 03, 2020	19.26	19.26	19.25	19.26	780	+0.10(+0.52%)
Jan 02, 2020	19.15	19.16	19.15	19.16	575	+0.08(+0.42%)
Dec 31, 2019		19.08	19.08	19.08	0	-0.05(-0.26%)
Dec 30, 2019	19.13	19.13	19.13	19.13	200	-0.05(-0.26%)
Dec 27, 2019	19.21	19.21	19.18	19.18	1,200	-0.06(-0.31%)
Dec 24, 2019		19.24	19.24	19.24	0	+0.05(+0.26%)
Dec 23, 2019	19.23	19.23	19.19	19.19	300	-0.03(-0.16%)
Dec 20, 2019	19.20	19.22	19.20	19.22	3,100	+0.05(+0.26%)
Dec 19, 2019	19.13	19.17	19.13	19.17	1,500	+0.10(+0.52%)
Dec 18, 2019	19.20	19.20	19.07	19.07	6,692	-0.08(-0.42%)
Dec 17, 2019	19.15	19.15	19.12	19.15	4,000	+0.03(+0.16%)
Dec 16, 2019	19.10	19.12	19.10	19.12	207	+0.04(+0.21%)
Dec 13, 2019	19.04	19.08	19.04	19.08	500	+0.05(+0.26%)
Dec 12, 2019	19.04	19.06	19.03	19.03	1,300	+0.00(+0.00%)
Dec 11, 2019	19.03	19.03	19.03	19.03	208	-0.03(-0.16%)
Dec 10, 2019	19.03	19.08	19.03	19.06	1,470	-0.04(-0.21%)
Dec 09, 2019	19.10	19.11	19.10	19.10	3,215	+0.05(+0.26%)
Dec 06, 2019	19.07	19.07	19.05	19.05	5,328	-0.04(-0.21%)
Dec 05, 2019	19.02	19.09	19.02	19.09	670	-0.04(-0.21%)
Dec 04, 2019	19.13	19.13	19.13	19.13	646	-0.05(-0.26%)
Dec 03, 2019	19.18	19.18	19.18	19.18	273	+0.01(+0.05%)
Dec 02, 2019	19.14	19.17	19.14	19.17	870	-0.03(-0.16%)
Nov 29, 2019	19.20	19.20	19.20	19.20	1,950	-0.04(-0.21%)
Nov 28, 2019	19.20	19.24	19.20	19.24	1,600	+0.04(+0.21%)
Nov 27, 2019	19.20	19.22	19.20	19.20	4,228	-0.06(-0.31%)
Nov 26, 2019	19.23	19.30	19.23	19.26	2,700	+0.01(+0.05%)
Nov 25, 2019	19.25	19.26	19.25	19.25	2,027	+0.01(+0.05%)
Nov 22, 2019	19.23	19.24	19.23	19.24	1,267	+0.04(+0.21%)
Nov 21, 2019	19.17	19.20	19.17	19.20	1,132	-0.04(-0.21%)
Nov 20, 2019	19.28	19.28	19.24	19.24	2,279	+0.01(+0.05%)
Nov 19, 2019	19.22	19.24	19.22	19.23	1,966	+0.06(+0.31%)
Nov 18, 2019	19.21	19.21	19.17	19.17	2,645	-0.02(-0.10%)
Nov 15, 2019	19.20	19.20	19.18	19.19	2,200	+0.02(+0.10%)
Nov 14, 2019	19.17	19.19	19.17	19.17	486	+0.16(+0.84%)
Nov 12, 2019		19.01	19.01	19.01	0	-0.01(-0.05%)
Nov 07, 2019		19.02	19.02	19.02	0	-0.07(-0.37%)
Nov 06, 2019	19.09	19.09	19.09	19.09	289	+0.09(+0.47%)
Nov 05, 2019	19.00	19.00	19.00	19.00	692	-0.07(-0.37%)
Nov 04, 2019	19.03	19.11	19.03	19.07	2,782	-0.12(-0.63%)
Nov 01, 2019	19.17	19.19	19.17	19.19	351	-0.01(-0.05%)
Oct 31, 2019	19.12	19.20	19.12	19.20	1,600	+0.11(+0.58%)
Oct 30, 2019	19.07	19.10	19.07	19.09	2,909	+0.08(+0.42%)
Oct 29, 2019	19.01	19.01	19.01	19.01	400	+0.01(+0.05%)
Oct 28, 2019	19.05	19.05	19.00	19.00	2,600	-0.15(-0.78%)
Oct 25, 2019	19.18	19.18	19.15	19.15	230	-0.03(-0.16%)
Oct 24, 2019	19.15	19.18	19.15	19.18	1,500	+0.02(+0.10%)
Oct 23, 2019	19.16	19.16	19.16	19.16	400	+0.01(+0.05%)
Oct 22, 2019	19.12	19.15	19.12	19.15	705	+0.06(+0.31%)
Oct 21, 2019	19.05	19.11	19.05	19.09	1,742	-0.02(-0.10%)
Oct 18, 2019	19.10	19.14	19.10	19.11	975	+0.03(+0.16%)
Oct 17, 2019	19.08	19.08	19.08	19.08	400	-0.02(-0.10%)
Oct 16, 2019	19.08	19.10	19.08	19.10	1,901	+0.03(+0.16%)
Oct 15, 2019	19.11	19.14	19.07	19.07	8,409	-0.09(-0.47%)
Oct 11, 2019		19.16	19.16	19.16	0	-0.06(-0.31%)
Oct 10, 2019	19.21	19.22	19.21	19.22	1,206	-0.09(-0.47%)
Oct 09, 2019	19.31	19.31	19.31	19.31	197	-0.03(-0.16%)
Oct 08, 2019	19.40	19.40	19.34	19.34	501	-0.01(-0.05%)
Oct 07, 2019	19.45	19.45	19.35	19.35	1,448	-0.09(-0.46%)
Oct 04, 2019	19.44	19.44	19.44	19.44	469	+0.04(+0.21%)
Oct 03, 2019	19.34	19.40	19.34	19.40	2,105	+0.06(+0.31%)
Oct 02, 2019	19.26	19.34	19.26	19.34	2,140	+0.03(+0.16%)
Oct 01, 2019	19.33	19.33	19.31	19.31	4,201	+0.08(+0.42%)
Sep 30, 2019	19.23	19.23	19.23	19.23	2,600	-0.03(-0.16%)
Sep 27, 2019	19.28	19.28	19.26	19.26	300	-0.01(-0.05%)
Sep 26, 2019	19.33	19.33	19.27	19.27	790	-0.05(-0.26%)
Sep 25, 2019	19.33	19.33	19.32	19.32	4,727	-0.09(-0.46%)
Sep 24, 2019	19.39	19.41	19.38	19.41	2,710	+0.02(+0.10%)
Sep 23, 2019	19.40	19.40	19.36	19.39	1,100	+0.05(+0.26%)
Sep 20, 2019	19.24	19.34	19.24	19.34	2,400	+0.11(+0.57%)
Sep 19, 2019	19.23	19.23	19.23	19.23	426	-0.03(-0.16%)
Sep 18, 2019	19.26	19.26	19.23	19.26	2,800	+0.09(+0.47%)
Sep 17, 2019	19.14	19.18	19.14	19.17	9,218	+0.05(+0.26%)
Sep 16, 2019	19.13	19.13	19.12	19.12	2,700	+0.03(+0.16%)
Sep 13, 2019	19.10	19.10	19.09	19.09	2,935	-0.10(-0.52%)
Sep 12, 2019	19.19	19.19	19.19	19.19	200	-0.03(-0.16%)
Sep 11, 2019	19.23	19.23	19.18	19.22	5,112	-0.04(-0.21%)
Sep 10, 2019	19.26	19.26	19.26	19.26	2,400	-0.07(-0.36%)
Sep 09, 2019	19.35	19.35	19.29	19.33	5,523	-0.04(-0.21%)
Sep 06, 2019	19.35	19.37	19.35	19.37	600	-0.02(-0.10%)
Sep 05, 2019	19.37	19.39	19.36	19.39	2,215	-0.14(-0.72%)
Sep 04, 2019	19.50	19.53	19.50	19.53	748	+0.01(+0.05%)
Sep 03, 2019	19.58	19.58	19.52	19.52	1,940	+0.01(+0.05%)
Aug 30, 2019		19.51	19.51	19.51	0	+0.03(+0.15%)
Aug 29, 2019	19.51	19.55	19.48	19.48	14,500	-0.07(-0.36%)
Aug 28, 2019	19.55	19.55	19.55	19.55	310	-0.01(-0.05%)
Aug 27, 2019	19.41	19.56	19.41	19.56	1,700	+0.14(+0.72%)
Aug 26, 2019	19.44	19.47	19.42	19.42	1,486	-0.06(-0.31%)
Aug 23, 2019	19.40	19.48	19.40	19.48	2,648	+0.07(+0.36%)
Aug 22, 2019	19.45	19.45	19.36	19.41	1,809	-0.04(-0.21%)
Aug 21, 2019	19.48	19.48	19.45	19.45	3,600	-0.07(-0.36%)
Aug 20, 2019	19.46	19.52	19.46	19.52	1,922	+0.02(+0.10%)
Aug 19, 2019	19.50	19.53	19.47	19.50	4,223	-0.05(-0.26%)
Aug 16, 2019	19.55	19.55	19.55	19.55	200	-0.03(-0.15%)
Aug 15, 2019	19.58	19.58	19.58	19.58	137	+0.06(+0.31%)
Aug 14, 2019	19.61	19.61	19.52	19.52	2,009	+0.06(+0.31%)
Aug 13, 2019	19.46	19.46	19.46	19.46	100	-0.03(-0.15%)
Aug 12, 2019	19.48	19.49	19.48	19.49	320	+0.07(+0.36%)
Aug 09, 2019	19.39	19.48	19.39	19.42	4,120	-0.04(-0.21%)
Aug 08, 2019	19.35	19.46	19.35	19.46	3,240	-0.07(-0.36%)
Aug 07, 2019	19.62	19.62	19.53	19.53	980	+0.11(+0.57%)
Aug 06, 2019	19.29	19.42	19.29	19.42	1,860	+0.15(+0.78%)
Aug 02, 2019		19.27	19.27	19.27	0	+0.00(+0.00%)
Aug 01, 2019	19.24	19.27	19.24	19.27	1,184	+0.06(+0.31%)
Jul 31, 2019	19.22	19.23	19.19	19.21	4,799	+0.02(+0.10%)
Jul 30, 2019	19.24	19.24	19.14	19.19	2,423	-0.02(-0.10%)
Jul 29, 2019	19.19	19.22	19.19	19.21	3,858	-0.02(-0.10%)
Jul 26, 2019	19.26	19.26	19.23	19.23	5,675	-0.05(-0.26%)
Jul 25, 2019	19.29	19.29	19.28	19.28	800	+0.03(+0.16%)
Jul 24, 2019	19.25	19.29	19.25	19.25	4,000	-0.06(-0.31%)
Jul 23, 2019	19.31	19.31	19.31	19.31	1,576	+0.07(+0.36%)
Jul 22, 2019	19.24	19.24	19.24	19.24	935	+0.06(+0.31%)
Jul 19, 2019	19.21	19.21	19.18	19.18	500	+0.03(+0.16%)
Jul 18, 2019	19.05	19.15	19.05	19.15	2,928	-0.04(-0.21%)
Jul 17, 2019	19.08	19.19	19.08	19.19	3,411	+0.10(+0.52%)
Jul 16, 2019	19.11	19.11	19.09	19.09	1,022	+0.01(+0.05%)
Jul 15, 2019	19.11	19.11	19.08	19.08	373	-0.01(-0.05%)
Jul 12, 2019	19.05	19.09	19.05	19.09	601	+0.02(+0.10%)
Jul 11, 2019	19.12	19.14	19.07	19.07	2,620	-0.04(-0.21%)
Jul 10, 2019	19.12	19.12	19.11	19.11	722	-0.02(-0.10%)
Jul 09, 2019	19.11	19.13	19.11	19.13	2,600	+0.02(+0.10%)
Jul 08, 2019	19.14	19.14	19.11	19.11	2,639	+0.01(+0.05%)
Jul 05, 2019	19.14	19.14	19.10	19.10	900	-0.19(-0.98%)
Jul 04, 2019	19.25	19.29	19.25	19.29	1,134	+0.05(+0.26%)
Jul 03, 2019	19.21	19.24	19.21	19.24	250	+0.03(+0.16%)
Jul 02, 2019	19.25	19.25	19.21	19.21	400	+0.03(+0.16%)
Jun 28, 2019		19.18	19.18	19.18	0	-0.02(-0.10%)
Jun 27, 2019	19.14	19.20	19.14	19.20	900	+0.02(+0.10%)
Jun 26, 2019	19.18	19.18	19.18	19.18	687	-0.07(-0.36%)
Jun 25, 2019	19.25	19.25	19.25	19.25	300	+0.01(+0.05%)
Jun 24, 2019	19.27	19.27	19.24	19.24	800	+0.01(+0.05%)
Jun 21, 2019	19.21	19.23	19.21	19.23	300	-0.04(-0.21%)
Jun 20, 2019	19.27	19.27	19.27	19.27	200	-0.01(-0.05%)
Jun 19, 2019	19.09	19.28	19.09	19.28	2,050	+0.07(+0.36%)
Jun 18, 2019	19.20	19.21	19.20	19.21	7,800	+0.06(+0.31%)
Jun 17, 2019	19.13	19.18	19.13	19.15	976	+0.05(+0.26%)
Jun 14, 2019	19.10	19.10	19.10	19.10	100	-0.05(-0.26%)
Jun 13, 2019	19.15	19.15	19.15	19.15	300	+0.08(+0.42%)
Jun 11, 2019		19.07	19.07	19.07	0	+0.00(+0.00%)
Jun 10, 2019	19.04	19.07	19.03	19.07	6,313	-0.05(-0.26%)
Jun 07, 2019	19.13	19.13	19.10	19.12	1,672	+0.02(+0.10%)
Jun 06, 2019	19.04	19.13	19.04	19.10	1,699	-0.04(-0.21%)
Jun 05, 2019	19.10	19.14	19.10	19.14	917	+0.07(+0.37%)
Jun 04, 2019	19.05	19.07	19.05	19.07	2,800	+0.03(+0.16%)
Jun 03, 2019	19.00	19.04	19.00	19.04	8,936	+0.05(+0.26%)
May 31, 2019	18.95	18.99	18.95	18.99	4,643	+0.06(+0.32%)
May 30, 2019	18.90	18.93	18.89	18.93	2,396	-0.02(-0.11%)
May 29, 2019	18.97	18.99	18.94	18.95	4,569	-0.02(-0.11%)
May 28, 2019	18.95	18.97	18.95	18.97	2,300	+0.07(+0.37%)
May 27, 2019	18.90	18.90	18.90	18.90	3,991	-0.04(-0.21%)
May 24, 2019	18.96	18.96	18.90	18.94	5,159	+0.05(+0.26%)
May 23, 2019	18.85	18.89	18.85	18.89	452	+0.07(+0.37%)
May 22, 2019	18.82	18.84	18.82	18.82	4,472	+0.02(+0.11%)
May 21, 2019	18.75	18.82	18.75	18.80	13,744	-0.09(-0.48%)
May 17, 2019		18.89	18.89	18.89	0	+0.03(+0.16%)
May 16, 2019	18.86	18.89	18.86	18.86	1,101	+0.01(+0.05%)
May 15, 2019	18.84	18.85	18.84	18.85	724	+0.04(+0.21%)
May 14, 2019	18.82	18.84	18.81	18.81	3,833	-0.04(-0.21%)
May 13, 2019	18.87	18.87	18.85	18.85	490	+0.02(+0.11%)
May 10, 2019	18.76	18.83	18.76	18.83	2,606	+0.03(+0.16%)
May 09, 2019	18.84	18.87	18.80	18.80	4,300	-0.03(-0.16%)
May 08, 2019	18.80	18.83	18.80	18.83	395	-0.01(-0.05%)
May 07, 2019	18.84	18.84	18.79	18.84	1,082	+0.06(+0.32%)
May 06, 2019	18.80	18.80	18.78	18.78	1,000	+0.00(+0.00%)
May 03, 2019	18.75	18.78	18.72	18.78	1,764	+0.01(+0.05%)
May 02, 2019	18.82	18.83	18.76	18.77	4,965	+0.00(+0.00%)

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.

Invesco Tactical Bond ETF (TSX: PTB )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Invesco Tactical Bond ETF (TSX: PTB )

Historical Prices

Sections

Services

The Daily Press