MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PKB — Invesco Building & Construction ETF
NYSE ArcaInvesco Building & Construction ETF
$94.72
+2.19(+2.37%)
- O
- 92.87
- H
- 94.97
- L
- 92.83
- V
- 42.89K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$94.72
Period Return+37.98%
Period High$115.81
Period Low$66.60
Avg Daily Volume23.9K
Total Trading Days365
PKB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $92.87 | $94.97 | $92.83 | $94.72 | +$2.19 | +2.37% | 42,888 | $94.66 | $92.83 $94.97 |
| Oct 5, 2026 | $92.52 | $92.98 | $91.22 | $92.53 | $-0.10 | -0.11% | 24,174 | $92.27 | $91.22 $92.98 |
| Oct 2, 2026 | $92.82 | $93.52 | $92.31 | $92.63 | +$1.04 | +1.14% | 30,314 | $92.94 | $92.31 $93.52 |
| Oct 1, 2026 | $90.91 | $91.83 | $89.89 | $91.59 | +$0.83 | +0.92% | 19,824 | $90.71 | $89.89 $91.83 |
| Sep 30, 2026 | $91.98 | $92.34 | $90.76 | $90.76 | $-0.82 | -0.90% | 27,410 | $91.25 | $90.76 $92.34 |
| Sep 29, 2026 | $92.20 | $93.19 | $91.04 | $91.58 | $-0.37 | -0.40% | 14,042 | $91.86 | $91.04 $93.19 |
| Sep 28, 2026 | $91.69 | $92.89 | $91.20 | $91.95 | $-0.66 | -0.71% | 18,786 | $92.15 | $91.20 $92.89 |
| Sep 25, 2026 | $91.71 | $92.64 | $91.44 | $92.61 | +$1.34 | +1.47% | 7,618 | $92.13 | $91.44 $92.64 |
| Sep 24, 2026 | $91.14 | $91.52 | $90.53 | $91.27 | $-0.41 | -0.45% | 22,514 | $91.09 | $90.53 $91.52 |
| Sep 23, 2026 | $92.79 | $92.79 | $91.68 | $91.68 | $-1.80 | -1.92% | 21,998 | $92.21 | $91.68 $92.79 |
| Sep 22, 2026 | $93.28 | $93.61 | $93.00 | $93.48 | +$0.86 | +0.93% | 10,737 | $93.26 | $93.00 $93.61 |
| Sep 21, 2026 | $92.49 | $92.83 | $91.25 | $92.62 | +$1.06 | +1.15% | 8,999 | $92.12 | $91.25 $92.83 |
| Sep 18, 2026 | $91.09 | $91.77 | $91.01 | $91.56 | +$0.22 | +0.24% | 10,515 | $91.32 | $91.01 $91.77 |
| Sep 17, 2026 | $93.07 | $93.07 | $91.34 | $91.34 | $-0.35 | -0.38% | 13,991 | $91.86 | $91.34 $93.07 |
| Sep 16, 2026 | $92.34 | $93.00 | $90.95 | $91.69 | $-0.29 | -0.32% | 46,880 | $92.08 | $90.95 $93.00 |
| Sep 15, 2026 | $92.63 | $92.63 | $91.64 | $91.98 | $-0.44 | -0.48% | 68,193 | $91.81 | $91.64 $92.63 |
| Sep 14, 2026 | $92.87 | $92.95 | $91.88 | $92.42 | $-2.42 | -2.55% | 19,801 | $92.53 | $91.88 $92.95 |
| Sep 11, 2026 | $94.16 | $95.12 | $94.03 | $94.84 | +$1.85 | +1.99% | 18,134 | $94.68 | $94.03 $95.12 |
| Sep 10, 2026 | $93.32 | $93.76 | $92.48 | $92.99 | $-1.49 | -1.58% | 41,124 | $92.86 | $92.48 $93.76 |
| Sep 9, 2026 | $96.15 | $96.45 | $94.36 | $94.48 | $-2.22 | -2.30% | 26,761 | $95.05 | $94.36 $96.45 |
| Sep 8, 2026 | $97.59 | $97.59 | $96.70 | $96.70 | $-0.71 | -0.73% | 24,520 | $97.10 | $96.70 $97.59 |
| Sep 4, 2026 | $96.26 | $97.45 | $96.26 | $97.41 | +$1.15 | +1.20% | 65,211 | $97.06 | $96.26 $97.45 |
| Sep 3, 2026 | $96.13 | $96.83 | $95.18 | $96.26 | +$0.77 | +0.81% | 13,265 | $96.42 | $95.18 $96.83 |
| Sep 2, 2026 | $95.30 | $95.83 | $94.65 | $95.49 | +$0.51 | +0.54% | 132,513 | $95.63 | $94.65 $95.83 |
| Sep 1, 2026 | $96.05 | $96.05 | $94.88 | $94.98 | $-1.94 | -2.00% | 25,622 | $95.27 | $94.88 $96.05 |
| Aug 31, 2026 | $97.50 | $97.50 | $96.77 | $96.92 | $-1.08 | -1.10% | 45,867 | $96.98 | $96.77 $97.50 |
| Aug 28, 2026 | $99.58 | $100.00 | $97.95 | $98.00 | $-1.44 | -1.45% | 50,121 | $98.62 | $97.95 $100.00 |
| Aug 27, 2026 | $100.02 | $100.02 | $99.26 | $99.44 | $-0.43 | -0.43% | 20,930 | $99.60 | $99.26 $100.02 |
| Aug 26, 2026 | $99.42 | $100.28 | $99.42 | $99.87 | +$0.70 | +0.70% | 40,029 | $99.78 | $99.42 $100.28 |
| Aug 25, 2026 | $101.09 | $101.09 | $98.94 | $99.17 | $-0.73 | -0.73% | 12,947 | $99.50 | $98.94 $101.09 |