Invesco Building & Construction ETF (PKB)
NYSEARCA: PKB · Real-Time Price · USD
88.67
+1.45 (1.66%)
Aug 7, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 88.74 | 89.73 | 88.27 | 88.67 | 88.67 | 1.66% | 25,112 |
| Aug 6, 2025 | 88.10 | 88.10 | 86.85 | 87.22 | 87.22 | -0.71% | 30,067 |
| Aug 5, 2025 | 87.09 | 88.07 | 86.52 | 87.84 | 87.84 | 1.70% | 57,500 |
| Aug 4, 2025 | 85.69 | 86.40 | 85.69 | 86.37 | 86.37 | 1.83% | 22,550 |
| Aug 1, 2025 | 84.36 | 85.25 | 82.88 | 84.82 | 84.82 | -0.57% | 29,292 |
| Jul 31, 2025 | 85.84 | 86.28 | 84.81 | 85.31 | 85.31 | -0.78% | 58,486 |
| Jul 30, 2025 | 86.39 | 86.74 | 85.35 | 85.98 | 85.98 | -0.19% | 10,688 |
| Jul 29, 2025 | 86.81 | 86.99 | 85.83 | 86.14 | 86.14 | -0.51% | 19,147 |
| Jul 28, 2025 | 87.29 | 87.29 | 86.16 | 86.58 | 86.58 | -0.54% | 25,099 |
| Jul 25, 2025 | 85.86 | 87.10 | 85.86 | 87.05 | 87.05 | 2.60% | 20,504 |
| Jul 24, 2025 | 84.71 | 85.00 | 84.38 | 84.84 | 84.84 | -0.13% | 30,927 |
| Jul 23, 2025 | 84.26 | 84.99 | 84.03 | 84.95 | 84.95 | 1.68% | 68,587 |
| Jul 22, 2025 | 82.49 | 83.77 | 81.88 | 83.55 | 83.55 | 1.51% | 70,421 |
| Jul 21, 2025 | 83.16 | 83.19 | 82.30 | 82.31 | 82.31 | -0.58% | 30,382 |
| Jul 18, 2025 | 83.18 | 83.18 | 82.55 | 82.79 | 82.79 | -0.06% | 6,896 |
| Jul 17, 2025 | 82.39 | 82.98 | 82.22 | 82.84 | 82.84 | 1.09% | 11,016 |
| Jul 16, 2025 | 82.15 | 82.15 | 81.23 | 81.94 | 81.94 | 0.31% | 11,236 |
| Jul 15, 2025 | 83.47 | 83.47 | 81.69 | 81.69 | 81.69 | -1.70% | 11,264 |
| Jul 14, 2025 | 83.02 | 83.32 | 82.70 | 83.10 | 83.10 | 0.13% | 6,561 |
| Jul 11, 2025 | 82.58 | 83.24 | 82.58 | 82.99 | 82.99 | -0.44% | 4,840 |
| Jul 10, 2025 | 83.02 | 83.89 | 82.70 | 83.35 | 83.35 | 0.66% | 8,332 |
| Jul 9, 2025 | 82.30 | 82.81 | 81.72 | 82.81 | 82.81 | 1.23% | 6,186 |
| Jul 8, 2025 | 82.08 | 82.22 | 81.63 | 81.80 | 81.80 | -0.43% | 5,547 |
| Jul 7, 2025 | 82.73 | 82.89 | 81.74 | 82.15 | 82.15 | -0.77% | 33,244 |
| Jul 3, 2025 | 82.38 | 82.82 | 82.31 | 82.79 | 82.79 | 0.74% | 7,070 |
| Jul 2, 2025 | 81.31 | 82.18 | 81.22 | 82.18 | 82.18 | 1.09% | 6,602 |
| Jul 1, 2025 | 79.99 | 81.90 | 79.75 | 81.29 | 81.29 | 1.17% | 12,812 |
| Jun 30, 2025 | 80.83 | 80.83 | 80.05 | 80.35 | 80.35 | -0.38% | 7,535 |
| Jun 27, 2025 | 80.12 | 81.00 | 79.91 | 80.65 | 80.65 | 1.23% | 7,208 |
| Jun 26, 2025 | 78.90 | 79.67 | 78.86 | 79.67 | 79.67 | 1.42% | 27,722 |
| Jun 25, 2025 | 79.59 | 79.59 | 78.55 | 78.55 | 78.55 | -1.29% | 7,846 |
| Jun 24, 2025 | 79.22 | 79.69 | 79.13 | 79.58 | 79.58 | 1.57% | 4,259 |
| Jun 23, 2025 | 76.50 | 78.35 | 76.50 | 78.35 | 78.35 | 1.91% | 4,199 |
| Jun 20, 2025 | 77.57 | 77.57 | 76.62 | 76.88 | 76.82 | -0.19% | 2,350 |
| Jun 18, 2025 | 77.18 | 77.97 | 77.03 | 77.03 | 76.97 | -0.16% | 2,456 |
| Jun 17, 2025 | 77.65 | 77.96 | 77.16 | 77.16 | 77.10 | -1.00% | 7,746 |
| Jun 16, 2025 | 77.74 | 78.50 | 77.74 | 77.93 | 77.87 | 1.22% | 3,871 |
| Jun 13, 2025 | 77.58 | 77.96 | 76.98 | 76.99 | 76.93 | -2.05% | 4,756 |
| Jun 12, 2025 | 77.93 | 78.64 | 77.91 | 78.60 | 78.54 | 0.48% | 2,884 |
| Jun 11, 2025 | 78.85 | 78.90 | 78.15 | 78.22 | 78.16 | -0.26% | 2,399 |
| Jun 10, 2025 | 78.89 | 78.90 | 77.92 | 78.43 | 78.37 | -0.29% | 8,337 |
| Jun 9, 2025 | 79.48 | 79.48 | 78.66 | 78.66 | 78.60 | -0.49% | 28,903 |
| Jun 6, 2025 | 79.26 | 79.26 | 78.71 | 79.05 | 78.99 | 0.68% | 4,555 |
| Jun 5, 2025 | 78.20 | 78.92 | 78.20 | 78.51 | 78.45 | 0.46% | 26,892 |
| Jun 4, 2025 | 78.25 | 78.54 | 78.00 | 78.15 | 78.09 | -0.04% | 19,011 |
| Jun 3, 2025 | 76.62 | 78.19 | 76.62 | 78.18 | 78.12 | 1.92% | 10,207 |
| Jun 2, 2025 | 76.80 | 76.80 | 75.53 | 76.71 | 76.65 | -0.49% | 16,815 |
| May 30, 2025 | 76.71 | 77.20 | 76.64 | 77.09 | 77.03 | -0.12% | 8,156 |
| May 29, 2025 | 77.87 | 77.87 | 76.40 | 77.18 | 77.12 | 0.25% | 12,511 |
| May 28, 2025 | 78.40 | 78.40 | 76.96 | 76.99 | 76.93 | -2.07% | 10,839 |