Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,131.58
+3,758.08(+6.33%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Invesco Next Gen Media and Gaming ETF (PBS)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.06

+0.01

(+0.03%)

At close: 03:48PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	42.74	42.93	42.63	42.87	42.87	32,614
02 May 2024	41.45	42.10	41.45	42.08	42.08	3,923
01 May 2024	40.95	41.37	40.95	40.97	40.97	12,564
30 Apr 2024	41.38	41.38	41.13	41.13	41.13	1,078
29 Apr 2024	41.68	41.75	41.63	41.75	41.75	1,941
26 Apr 2024	41.36	41.69	41.36	41.66	41.66	811
25 Apr 2024	40.29	41.06	40.29	41.06	41.06	1,136
24 Apr 2024	41.52	41.52	41.36	41.36	41.36	424
23 Apr 2024	41.10	41.44	41.10	41.42	41.42	4,296
22 Apr 2024	40.42	40.73	40.17	40.61	40.61	5,454
19 Apr 2024	40.98	41.00	40.07	40.16	40.16	3,334
18 Apr 2024	41.54	41.74	41.47	41.47	41.47	2,446
17 Apr 2024	42.11	42.11	41.06	41.42	41.42	11,171
16 Apr 2024	41.86	42.05	41.84	42.05	42.05	1,256
15 Apr 2024	43.24	43.24	42.06	42.06	42.06	994
12 Apr 2024	43.14	43.14	42.93	43.02	43.02	498
11 Apr 2024	43.34	43.74	43.34	43.73	43.73	1,188
10 Apr 2024	43.25	43.28	43.01	43.28	43.28	2,253
09 Apr 2024	43.70	43.70	43.44	43.63	43.63	1,316
08 Apr 2024	43.75	43.77	43.59	43.61	43.61	2,134
05 Apr 2024	43.50	43.84	43.50	43.79	43.79	1,093
04 Apr 2024	44.20	44.29	43.16	43.16	43.16	2,257
03 Apr 2024	43.33	43.85	43.33	43.78	43.78	857
02 Apr 2024	43.29	43.65	43.22	43.64	43.64	21,008
01 Apr 2024	43.96	44.07	43.77	43.77	43.77	2,242
28 Mar 2024	43.68	43.77	43.44	43.74	43.74	1,957
27 Mar 2024	43.65	43.69	43.65	43.69	43.69	602
26 Mar 2024	44.04	44.07	43.81	43.81	43.81	921
25 Mar 2024	43.58	43.89	43.58	43.79	43.79	1,143
22 Mar 2024	43.82	43.93	43.79	43.93	43.93	1,027
21 Mar 2024	44.51	44.51	43.94	43.94	43.94	2,132
20 Mar 2024	43.65	44.06	43.44	44.06	44.06	986
19 Mar 2024	42.85	43.35	42.85	43.35	43.35	1,012
18 Mar 2024	43.51	43.51	43.30	43.37	43.37	1,165
15 Mar 2024	42.95	43.07	42.81	42.81	42.81	4,627
14 Mar 2024	44.09	44.50	43.57	43.57	43.57	10,709
13 Mar 2024	44.36	44.36	44.13	44.13	44.13	1,621
12 Mar 2024	43.44	44.53	43.44	44.53	44.53	3,157
11 Mar 2024	43.72	43.72	43.55	43.55	43.55	2,113
08 Mar 2024	44.67	44.91	43.63	43.72	43.72	3,051
07 Mar 2024	43.62	44.42	43.62	44.41	44.41	1,961
06 Mar 2024	43.64	43.85	43.48	43.57	43.57	4,713
05 Mar 2024	43.24	43.24	42.82	42.98	42.98	2,206
04 Mar 2024	44.15	44.15	43.79	43.79	43.79	10,943
01 Mar 2024	43.60	43.86	43.57	43.78	43.78	2,087
29 Feb 2024	42.96	43.04	42.84	43.04	43.04	2,309
28 Feb 2024	42.57	42.57	42.29	42.43	42.43	1,836
27 Feb 2024	42.68	42.90	42.67	42.82	42.82	1,504
26 Feb 2024	42.83	42.83	42.60	42.64	42.64	2,367
23 Feb 2024	43.01	43.08	42.60	42.60	42.60	1,387
22 Feb 2024	41.39	42.64	41.39	42.64	42.64	1,200
21 Feb 2024	40.93	40.94	40.64	40.94	40.94	7,836
20 Feb 2024	41.62	41.69	40.83	41.15	41.15	1,701
16 Feb 2024	42.38	42.38	41.94	41.94	41.94	411
15 Feb 2024	42.58	42.62	42.44	42.55	42.55	810
14 Feb 2024	42.10	42.30	42.10	42.30	42.30	1,417
13 Feb 2024	41.32	41.57	41.32	41.41	41.41	1,414
12 Feb 2024	42.09	42.60	42.08	42.08	42.08	1,604
09 Feb 2024	41.87	42.42	41.87	42.42	42.42	939
08 Feb 2024	41.83	41.83	41.74	41.74	41.74	510
07 Feb 2024	41.58	41.79	41.58	41.79	41.79	1,501
06 Feb 2024	40.05	41.55	40.05	41.36	41.36	8,866
05 Feb 2024	41.51	41.51	41.03	41.34	41.34	1,543
02 Feb 2024	41.06	41.52	41.06	41.52	41.52	4,140
01 Feb 2024	39.78	40.22	39.78	40.22	40.22	1,228
31 Jan 2024	39.96	40.22	39.96	40.02	40.02	3,334
30 Jan 2024	40.60	40.84	40.42	40.54	40.54	4,840
29 Jan 2024	40.69	40.93	40.57	40.93	40.93	1,636
26 Jan 2024	40.55	40.57	40.47	40.47	40.47	799
25 Jan 2024	40.85	40.85	40.47	40.70	40.70	3,437
24 Jan 2024	40.58	41.00	40.37	40.46	40.46	3,736
23 Jan 2024	39.65	39.81	39.59	39.79	39.79	1,802
22 Jan 2024	39.49	39.65	39.49	39.56	39.56	2,230
19 Jan 2024	38.86	39.57	38.86	39.57	39.57	1,027
18 Jan 2024	38.00	38.63	38.00	38.63	38.63	1,640
17 Jan 2024	37.95	37.95	37.93	37.93	37.93	656
16 Jan 2024	38.29	38.31	38.14	38.22	38.22	1,642
12 Jan 2024	38.61	38.61	38.57	38.57	38.57	289
11 Jan 2024	38.59	38.59	38.01	38.53	38.53	1,847
10 Jan 2024	38.20	38.30	38.20	38.30	38.30	653
09 Jan 2024	37.67	38.16	37.67	37.98	37.98	43,173
08 Jan 2024	37.05	38.12	37.05	38.06	38.06	2,317
05 Jan 2024	37.42	37.42	37.21	37.21	37.21	1,319
04 Jan 2024	37.05	37.31	37.05	37.16	37.16	1,228
03 Jan 2024	37.20	37.21	37.12	37.19	37.19	3,891
02 Jan 2024	38.11	38.11	37.48	37.55	37.55	4,019
29 Dec 2023	38.86	38.93	38.57	38.68	38.68	4,016
28 Dec 2023	37.02	38.97	37.02	38.86	38.86	12,694
27 Dec 2023	38.82	38.82	38.68	38.74	38.74	17,000
26 Dec 2023	38.20	38.68	38.20	38.62	38.62	3,951
22 Dec 2023	38.32	38.32	38.19	38.29	38.29	2,377
21 Dec 2023	38.38	38.58	38.32	38.58	38.58	5,476
20 Dec 2023	38.40	38.71	37.37	38.03	38.03	9,358
19 Dec 2023	38.45	38.68	38.43	38.60	38.60	25,505
18 Dec 2023	38.27	38.31	38.26	38.27	38.27	7,931
15 Dec 2023	38.06	38.11	37.94	38.00	38.00	1,837
14 Dec 2023	38.20	38.21	37.95	38.04	38.04	4,831
13 Dec 2023	37.36	38.11	37.36	38.11	38.11	5,387
12 Dec 2023	37.25	37.59	37.25	37.59	37.59	1,016
11 Dec 2023	37.14	37.25	37.14	37.23	37.23	1,510
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,131.58+3,758.08(+6.33%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Invesco Next Gen Media and Gaming ETF (PBS)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,131.58
+3,758.08(+6.33%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)