Invesco Large Cap Value ETF (PWV)
NYSEARCA: PWV · Real-Time Price · USD
66.41
-0.17 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
66.41
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.48 | 66.79 | 66.34 | 66.41 | 66.41 | -0.26% | 40,980 |
| Dec 4, 2025 | 66.56 | 66.69 | 66.40 | 66.58 | 66.58 | -0.08% | 119,978 |
| Dec 3, 2025 | 66.43 | 66.81 | 66.43 | 66.63 | 66.63 | 0.54% | 52,669 |
| Dec 2, 2025 | 66.50 | 66.50 | 66.07 | 66.27 | 66.27 | -0.33% | 74,344 |
| Dec 1, 2025 | 66.56 | 66.99 | 66.44 | 66.49 | 66.49 | -0.49% | 48,147 |
| Nov 28, 2025 | 66.43 | 66.88 | 66.43 | 66.82 | 66.82 | 0.66% | 14,337 |
| Nov 26, 2025 | 66.12 | 66.59 | 66.12 | 66.38 | 66.38 | 0.44% | 29,359 |
| Nov 25, 2025 | 65.64 | 66.15 | 65.64 | 66.09 | 66.09 | 0.82% | 58,822 |
| Nov 24, 2025 | 65.60 | 65.65 | 65.23 | 65.55 | 65.55 | 0.11% | 35,833 |
| Nov 21, 2025 | 64.97 | 65.75 | 64.83 | 65.48 | 65.48 | 1.08% | 32,592 |
| Nov 20, 2025 | 65.71 | 66.07 | 64.76 | 64.78 | 64.78 | -1.02% | 41,378 |
| Nov 19, 2025 | 65.41 | 65.62 | 65.23 | 65.45 | 65.45 | -0.24% | 51,781 |
| Nov 18, 2025 | 65.37 | 65.88 | 65.28 | 65.61 | 65.61 | 0.18% | 77,160 |
| Nov 17, 2025 | 66.33 | 66.33 | 65.36 | 65.49 | 65.49 | -1.12% | 23,597 |
| Nov 14, 2025 | 66.32 | 66.50 | 65.90 | 66.23 | 66.23 | -0.18% | 152,512 |
| Nov 13, 2025 | 66.77 | 67.03 | 66.27 | 66.35 | 66.35 | -0.55% | 28,900 |
| Nov 12, 2025 | 66.28 | 66.88 | 66.28 | 66.72 | 66.72 | 0.85% | 25,724 |
| Nov 11, 2025 | 65.67 | 66.26 | 65.67 | 66.16 | 66.16 | 1.15% | 30,565 |
| Nov 10, 2025 | 65.05 | 65.53 | 64.97 | 65.41 | 65.41 | 0.49% | 35,327 |
| Nov 7, 2025 | 64.97 | 65.12 | 64.66 | 65.09 | 65.09 | 0.49% | 92,781 |
| Nov 6, 2025 | 64.71 | 64.99 | 64.65 | 64.77 | 64.77 | 0.25% | 63,191 |
| Nov 5, 2025 | 64.50 | 64.86 | 64.44 | 64.61 | 64.61 | 0.28% | 32,354 |
| Nov 4, 2025 | 64.16 | 64.53 | 63.97 | 64.43 | 64.43 | -0.02% | 64,358 |
| Nov 3, 2025 | 64.67 | 64.67 | 64.08 | 64.44 | 64.44 | -0.48% | 42,956 |
| Oct 31, 2025 | 64.50 | 64.89 | 64.45 | 64.75 | 64.75 | - | 27,482 |
| Oct 30, 2025 | 64.61 | 65.30 | 64.61 | 64.75 | 64.75 | -0.35% | 57,410 |
| Oct 29, 2025 | 65.20 | 65.34 | 64.84 | 64.98 | 64.98 | -0.61% | 26,399 |
| Oct 28, 2025 | 65.54 | 65.72 | 65.35 | 65.38 | 65.38 | -0.45% | 49,208 |
| Oct 27, 2025 | 65.43 | 65.70 | 65.36 | 65.67 | 65.67 | 0.37% | 53,893 |
| Oct 24, 2025 | 65.16 | 65.56 | 65.16 | 65.43 | 65.43 | 0.91% | 58,126 |
| Oct 23, 2025 | 64.93 | 64.98 | 64.65 | 64.84 | 64.84 | 0.06% | 42,452 |
| Oct 22, 2025 | 64.72 | 64.89 | 64.44 | 64.80 | 64.80 | -0.02% | 39,868 |
| Oct 21, 2025 | 64.92 | 65.02 | 64.71 | 64.81 | 64.81 | -0.09% | 41,229 |
| Oct 20, 2025 | 64.50 | 64.93 | 64.47 | 64.87 | 64.87 | 0.89% | 96,896 |
| Oct 17, 2025 | 64.11 | 64.41 | 63.97 | 64.30 | 64.30 | 0.66% | 78,610 |
| Oct 16, 2025 | 64.64 | 64.67 | 63.72 | 63.88 | 63.88 | -1.24% | 57,571 |
| Oct 15, 2025 | 64.73 | 65.19 | 64.36 | 64.69 | 64.69 | 0.33% | 49,612 |
| Oct 14, 2025 | 63.59 | 64.74 | 63.59 | 64.47 | 64.47 | 1.00% | 44,204 |
| Oct 13, 2025 | 63.81 | 64.03 | 63.69 | 63.83 | 63.83 | 0.43% | 52,115 |
| Oct 10, 2025 | 64.69 | 64.69 | 63.54 | 63.56 | 63.56 | -1.48% | 33,715 |
| Oct 9, 2025 | 64.99 | 65.15 | 64.45 | 64.51 | 64.51 | -0.57% | 38,552 |
| Oct 8, 2025 | 65.21 | 65.21 | 64.72 | 64.88 | 64.88 | -0.40% | 22,858 |
| Oct 7, 2025 | 65.10 | 65.14 | 64.86 | 65.14 | 65.14 | 0.29% | 44,443 |
| Oct 6, 2025 | 65.30 | 65.30 | 64.85 | 64.95 | 64.95 | -0.28% | 72,778 |
| Oct 3, 2025 | 65.11 | 65.32 | 65.09 | 65.13 | 65.13 | 0.52% | 34,604 |
| Oct 2, 2025 | 64.88 | 64.98 | 64.58 | 64.79 | 64.79 | -0.42% | 59,328 |
| Oct 1, 2025 | 65.13 | 65.21 | 64.91 | 65.06 | 65.06 | -0.23% | 38,102 |
| Sep 30, 2025 | 65.15 | 65.33 | 64.91 | 65.21 | 65.21 | -0.04% | 57,494 |
| Sep 29, 2025 | 65.54 | 65.54 | 64.99 | 65.24 | 65.24 | -0.27% | 36,123 |
| Sep 26, 2025 | 65.11 | 65.60 | 65.11 | 65.41 | 65.41 | 0.74% | 89,864 |
| Sep 25, 2025 | 64.86 | 65.09 | 64.75 | 64.93 | 64.93 | 0.23% | 50,674 |
| Sep 24, 2025 | 64.95 | 65.10 | 64.72 | 64.78 | 64.78 | -0.08% | 48,218 |
| Sep 23, 2025 | 64.51 | 65.26 | 64.51 | 64.84 | 64.84 | 0.39% | 29,934 |
| Sep 22, 2025 | 64.51 | 64.67 | 64.42 | 64.58 | 64.58 | -0.55% | 36,254 |
| Sep 19, 2025 | 65.11 | 65.11 | 64.77 | 64.94 | 64.65 | -0.17% | 36,972 |
| Sep 18, 2025 | 64.72 | 65.09 | 64.72 | 65.05 | 64.76 | 0.18% | 48,294 |
| Sep 17, 2025 | 64.49 | 65.17 | 64.49 | 64.93 | 64.64 | 0.68% | 70,381 |
| Sep 16, 2025 | 64.63 | 64.64 | 64.32 | 64.49 | 64.20 | -0.09% | 169,340 |
| Sep 15, 2025 | 64.77 | 64.77 | 64.47 | 64.55 | 64.26 | -0.29% | 27,732 |
| Sep 12, 2025 | 64.81 | 65.06 | 64.73 | 64.74 | 64.45 | -0.38% | 38,834 |
| Sep 11, 2025 | 64.37 | 65.00 | 64.37 | 64.99 | 64.70 | 1.15% | 34,585 |
| Sep 10, 2025 | 64.20 | 64.32 | 63.88 | 64.25 | 63.96 | 0.05% | 41,899 |
| Sep 9, 2025 | 63.94 | 64.39 | 63.93 | 64.22 | 63.93 | 0.56% | 35,909 |
| Sep 8, 2025 | 63.88 | 63.90 | 63.52 | 63.86 | 63.57 | -0.37% | 37,859 |
| Sep 5, 2025 | 64.64 | 64.64 | 63.93 | 64.10 | 63.81 | -0.87% | 36,689 |
| Sep 4, 2025 | 64.38 | 64.67 | 64.38 | 64.66 | 64.37 | 0.75% | 40,738 |
| Sep 3, 2025 | 64.28 | 64.28 | 63.86 | 64.18 | 63.89 | -0.40% | 29,450 |
| Sep 2, 2025 | 64.00 | 64.44 | 63.96 | 64.44 | 64.15 | -0.33% | 36,827 |
| Aug 29, 2025 | 64.42 | 64.68 | 64.42 | 64.65 | 64.36 | 0.23% | 19,299 |
| Aug 28, 2025 | 64.55 | 64.55 | 64.26 | 64.50 | 64.21 | - | 19,143 |
| Aug 27, 2025 | 64.10 | 64.61 | 64.10 | 64.50 | 64.21 | 0.33% | 32,382 |
| Aug 26, 2025 | 63.96 | 64.29 | 63.84 | 64.29 | 64.00 | 0.44% | 24,439 |
| Aug 25, 2025 | 64.26 | 64.33 | 64.00 | 64.01 | 63.72 | -0.44% | 30,422 |
| Aug 22, 2025 | 63.87 | 64.47 | 63.87 | 64.29 | 64.00 | 1.15% | 53,729 |
| Aug 21, 2025 | 63.40 | 63.67 | 63.40 | 63.56 | 63.27 | -0.13% | 29,638 |
| Aug 20, 2025 | 63.44 | 63.78 | 63.42 | 63.64 | 63.35 | 0.54% | 64,027 |
| Aug 19, 2025 | 62.99 | 63.43 | 62.99 | 63.30 | 63.02 | 0.38% | 38,809 |
| Aug 18, 2025 | 62.99 | 63.11 | 62.99 | 63.06 | 62.78 | 0.13% | 39,921 |
| Aug 15, 2025 | 63.42 | 63.42 | 62.94 | 62.98 | 62.70 | -0.38% | 28,056 |
| Aug 14, 2025 | 62.99 | 63.24 | 62.89 | 63.22 | 62.94 | -0.02% | 36,072 |
| Aug 13, 2025 | 62.91 | 63.23 | 62.91 | 63.23 | 62.95 | 0.62% | 20,216 |
| Aug 12, 2025 | 62.39 | 62.86 | 62.39 | 62.84 | 62.56 | 1.08% | 53,646 |
| Aug 11, 2025 | 62.33 | 62.47 | 62.11 | 62.17 | 61.89 | -0.14% | 51,105 |
| Aug 8, 2025 | 62.08 | 62.39 | 62.05 | 62.26 | 61.97 | 0.65% | 22,098 |
| Aug 7, 2025 | 62.21 | 62.21 | 61.68 | 61.85 | 61.57 | -0.08% | 25,989 |
| Aug 6, 2025 | 61.86 | 62.16 | 61.75 | 61.90 | 61.62 | 0.17% | 33,165 |
| Aug 5, 2025 | 61.88 | 62.04 | 61.61 | 61.80 | 61.52 | 0.02% | 29,994 |
| Aug 4, 2025 | 61.34 | 61.79 | 61.34 | 61.79 | 61.51 | 0.92% | 20,162 |
| Aug 1, 2025 | 60.99 | 61.36 | 60.93 | 61.22 | 60.94 | -0.99% | 45,561 |
| Jul 31, 2025 | 62.12 | 62.49 | 61.71 | 61.83 | 61.55 | -0.63% | 22,537 |
| Jul 30, 2025 | 62.68 | 62.68 | 61.97 | 62.22 | 61.94 | -0.53% | 27,977 |
| Jul 29, 2025 | 62.51 | 62.72 | 62.44 | 62.55 | 62.27 | 0.37% | 36,318 |
| Jul 28, 2025 | 62.80 | 62.80 | 62.25 | 62.32 | 62.04 | -0.70% | 40,539 |
| Jul 25, 2025 | 62.65 | 62.80 | 62.49 | 62.76 | 62.48 | 0.13% | 60,756 |
| Jul 24, 2025 | 62.78 | 62.95 | 62.54 | 62.68 | 62.40 | -0.29% | 93,741 |
| Jul 23, 2025 | 62.39 | 62.86 | 62.39 | 62.86 | 62.58 | 1.06% | 41,876 |
| Jul 22, 2025 | 61.84 | 62.27 | 61.84 | 62.20 | 61.92 | 0.53% | 16,882 |
| Jul 21, 2025 | 62.02 | 62.32 | 61.86 | 61.87 | 61.59 | 0.02% | 36,177 |
| Jul 18, 2025 | 61.95 | 62.01 | 61.74 | 61.86 | 61.58 | 0.11% | 53,728 |
| Jul 17, 2025 | 61.39 | 61.88 | 61.37 | 61.79 | 61.51 | 0.40% | 39,873 |