Skip to main content

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

56.13 -0.16 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 43.10 43.66 43.66 4,348 +0.83(+1.94%)
Jan 28, 2022 42.15 42.83 42.05 42.83 7,685 +1.04(+2.48%)
Jan 27, 2022 42.47 42.57 41.60 41.80 7,079 -0.14(-0.33%)
Jan 26, 2022 42.77 43.02 41.82 41.93 16,307 -0.09(-0.21%)
Jan 25, 2022 41.64 42.40 41.64 42.02 9,428 -0.55(-1.30%)
Jan 24, 2022 42.15 42.58 40.78 42.58 15,081 +0.03(+0.08%)
Jan 21, 2022 43.43 43.43 42.48 42.54 10,048 -0.80(-1.84%)
Jan 20, 2022 44.18 44.50 43.30 43.34 18,135 -0.46(-1.05%)
Jan 19, 2022 44.38 44.53 43.80 43.80 15,656 -0.50(-1.13%)
Jan 18, 2022 44.68 44.68 44.22 44.30 36,897 -0.79(-1.74%)
Jan 14, 2022 45.09 0 +0.01(+0.01%)
Jan 13, 2022 46.09 46.09 45.08 45.08 11,868 -0.71(-1.54%)
Jan 12, 2022 45.92 45.97 45.77 45.79 1,796 +0.09(+0.20%)
Jan 11, 2022 44.97 45.71 44.97 45.70 2,228,847 +0.48(+1.06%)
Jan 10, 2022 44.79 45.22 44.29 45.22 7,666 -0.06(-0.13%)
Jan 07, 2022 45.44 45.45 45.17 45.28 3,655 -0.14(-0.31%)
Jan 06, 2022 45.50 45.63 45.42 45.42 6,217 -0.14(-0.30%)
Jan 05, 2022 46.35 46.41 45.56 45.56 27,603 -0.95(-2.04%)
Jan 04, 2022 46.50 46.70 46.24 46.51 2,057 +0.01(+0.03%)
Jan 03, 2022 46.52 46.52 46.27 46.49 154,268 +0.16(+0.34%)
Dec 31, 2021 46.46 46.57 46.33 46.34 3,914 -0.10(-0.22%)
Dec 30, 2021 46.63 46.66 46.44 46.44 2,749 -0.13(-0.28%)
Dec 29, 2021 46.51 46.59 46.43 46.57 3,620 +0.09(+0.20%)
Dec 28, 2021 46.68 46.68 46.44 46.48 5,132 -0.11(-0.24%)
Dec 27, 2021 46.10 46.59 46.10 46.59 101,989 +0.59(+1.29%)
Dec 23, 2021 45.85 46.06 45.85 45.99 4,273 +0.36(+0.78%)
Dec 22, 2021 45.09 45.64 45.09 45.64 12,454 +0.45(+0.99%)
Dec 21, 2021 44.84 45.20 44.59 45.19 10,961 +0.80(+1.80%)
Dec 20, 2021 44.28 44.40 44.07 44.39 6,626 -0.51(-1.14%)
Dec 17, 2021 45.23 45.23 44.81 44.90 25,342 -0.42(-0.92%)
Dec 16, 2021 45.90 45.90 45.13 45.32 4,723 -0.39(-0.84%)
Dec 15, 2021 45.11 45.70 44.77 45.70 11,836 +0.75(+1.66%)
Dec 14, 2021 45.04 45.16 44.75 44.96 11,336 -0.43(-0.95%)
Dec 13, 2021 45.81 45.81 45.37 45.39 20,765 -0.33(-0.71%)
Dec 10, 2021 45.75 45.75 45.50 45.71 33,639 +0.36(+0.79%)
Dec 09, 2021 45.72 45.72 45.35 45.35 79,367 -0.44(-0.96%)
Dec 08, 2021 45.60 45.79 45.52 45.79 4,966 +0.22(+0.49%)
Dec 07, 2021 45.25 45.64 45.25 45.57 10,354 +0.93(+2.09%)
Dec 06, 2021 44.28 44.78 44.10 44.64 14,841 +0.50(+1.14%)
Dec 03, 2021 44.40 44.42 43.73 44.13 8,570 -0.35(-0.80%)
Dec 02, 2021 43.83 44.69 43.83 44.49 9,925 +0.62(+1.42%)
Dec 01, 2021 45.00 45.16 43.86 43.86 5,766 -0.65(-1.47%)
Nov 30, 2021 45.13 45.28 44.50 44.52 15,133 -0.89(-1.97%)
Nov 29, 2021 45.44 45.57 45.13 45.41 9,902 +0.50(+1.11%)
Nov 26, 2021 45.23 45.28 44.75 44.91 10,720 -0.88(-1.92%)
Nov 24, 2021 45.63 45.79 45.63 45.79 15,199 +0.09(+0.20%)
Nov 23, 2021 45.71 45.71 45.39 45.70 15,522 +0.01(+0.03%)
Nov 22, 2021 46.13 46.26 45.68 45.68 24,100 -0.15(-0.33%)
Nov 19, 2021 45.91 45.95 45.84 45.84 2,078 -0.13(-0.28%)
Nov 18, 2021 46.01 45.98 45.95 45.96 86,280 +0.12(+0.27%)
Nov 17, 2021 45.85 45.91 45.84 45.84 12,774 -0.11(-0.25%)
Nov 16, 2021 45.85 46.06 45.85 45.95 4,612 +0.19(+0.42%)
Nov 15, 2021 45.98 45.98 45.71 45.76 16,114 +0.03(+0.06%)
Nov 12, 2021 45.50 45.79 45.47 45.74 21,634 +0.34(+0.75%)
Nov 11, 2021 45.47 45.48 45.39 45.39 4,063 -0.00(-0.01%)
Nov 10, 2021 45.70 45.40 6,995 -0.37(-0.81%)
Nov 09, 2021 46.04 46.04 45.68 45.77 2,527 -0.15(-0.33%)
Nov 08, 2021 45.98 45.98 45.87 45.92 3,259 +0.05(+0.12%)
Nov 05, 2021 45.91 46.05 45.76 45.87 30,455 +0.19(+0.42%)
Nov 04, 2021 45.67 45.70 45.61 45.68 4,653 +0.16(+0.36%)
Nov 03, 2021 45.19 45.53 45.14 45.51 10,409 +0.34(+0.75%)
Nov 02, 2021 45.10 45.22 45.10 45.17 17,674 +0.14(+0.30%)
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.