Skip to main content

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

52.42 +0.02 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.77 45.35 45.35 4,186 +0.86(+1.94%)
Jan 28, 2022 43.78 44.49 43.68 44.49 7,399 +1.08(+2.48%)
Jan 27, 2022 44.11 44.22 43.21 43.41 6,816 -0.14(-0.33%)
Jan 26, 2022 44.43 44.69 43.44 43.56 15,700 -0.09(-0.21%)
Jan 25, 2022 43.25 44.04 43.25 43.65 9,077 -0.58(-1.30%)
Jan 24, 2022 43.78 44.23 42.36 44.23 14,519 +0.03(+0.08%)
Jan 21, 2022 45.11 45.11 44.13 44.19 9,674 -0.83(-1.84%)
Jan 20, 2022 45.89 46.22 44.98 45.02 17,459 -0.48(-1.05%)
Jan 19, 2022 46.10 46.25 45.50 45.50 15,073 -0.52(-1.13%)
Jan 18, 2022 46.41 46.41 45.94 46.02 35,522 -0.82(-1.74%)
Jan 14, 2022 46.84 0 +0.01(+0.01%)
Jan 13, 2022 47.87 47.87 46.83 46.83 11,426 -0.73(-1.54%)
Jan 12, 2022 47.70 47.75 47.54 47.56 1,730 +0.09(+0.20%)
Jan 11, 2022 46.71 47.48 46.71 47.47 2,145,755 +0.50(+1.06%)
Jan 10, 2022 46.52 46.97 46.01 46.97 7,381 -0.06(-0.13%)
Jan 07, 2022 47.20 47.21 46.92 47.03 3,519 -0.15(-0.31%)
Jan 06, 2022 47.26 47.40 47.18 47.18 5,986 -0.14(-0.30%)
Jan 05, 2022 48.14 48.21 47.32 47.32 26,574 -0.98(-2.04%)
Jan 04, 2022 48.30 48.51 48.03 48.31 1,981 +0.01(+0.03%)
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.