Indicators

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

52.63 -0.40 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	37.24	37.28	36.85	36.93	5,151	-0.19(-0.50%)
Nov 27, 2020	37.14	37.32	37.11	37.12	2,700	+0.13(+0.36%)
Nov 25, 2020	37.80	37.80	36.98	36.98	6,800	+0.02(+0.05%)
Nov 24, 2020	36.81	36.96	36.80	36.96	5,703	+0.59(+1.61%)
Nov 23, 2020	36.37	36.67	36.34	36.38	4,359	+0.19(+0.53%)
Nov 20, 2020	35.96	36.37	35.96	36.19	2,400	-0.21(-0.59%)
Nov 19, 2020	36.25	36.53	36.13	36.40	4,895	-0.07(-0.19%)
Nov 18, 2020	37.73	37.73	36.47	36.47	11,273	-0.15(-0.41%)
Nov 17, 2020	36.57	36.75	36.57	36.62	187,231	+0.00(+0.00%)
Nov 16, 2020	36.57	36.62	36.57	36.62	494	+0.34(+0.94%)
Nov 13, 2020	36.07	36.28	36.07	36.28	2,200	+0.36(+0.99%)
Nov 12, 2020	36.11	36.30	35.92	35.92	1,378	-0.24(-0.67%)
Nov 11, 2020	35.90	36.20	35.90	36.16	7,050	+0.34(+0.94%)
Nov 10, 2020	35.72	35.96	35.72	35.83	4,847	-0.16(-0.46%)
Nov 09, 2020	38.06	38.06	35.99	35.99	6,132	+0.34(+0.96%)
Nov 06, 2020	35.60	35.71	35.60	35.65	13,400	+0.03(+0.10%)
Nov 05, 2020	35.70	35.78	35.61	35.61	5,155	+0.71(+2.04%)
Nov 04, 2020	35.03	35.25	34.90	34.90	2,199	+0.72(+2.09%)
Nov 03, 2020	34.14	34.19	34.05	34.19	6,073	+0.66(+1.96%)

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.