Indicators

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

53.03 +0.40 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.94	29.41	28.85	29.37	23,200	-0.54(-1.82%)
Feb 27, 2020	30.42	30.65	29.92	29.92	17,053	-1.29(-4.12%)
Feb 26, 2020	31.72	32.41	31.14	31.21	27,639	-0.26(-0.81%)
Feb 25, 2020	32.83	32.83	31.46	31.46	3,609	-1.04(-3.20%)
Feb 24, 2020	32.56	32.68	32.21	32.50	9,779	-0.95(-2.83%)
Feb 21, 2020	33.47	33.55	33.45	33.45	1,300	-0.31(-0.93%)
Feb 20, 2020	33.95	33.95	33.76	33.76	381	-0.12(-0.36%)
Feb 19, 2020	33.88	33.88	33.88	33.88	137	+0.22(+0.65%)
Feb 18, 2020	33.63	33.73	33.57	33.67	3,266	-0.16(-0.48%)
Feb 14, 2020	33.79	33.83	33.75	33.83	400	-0.00(-0.00%)
Feb 13, 2020	33.80	33.83	33.79	33.83	555	+0.01(+0.03%)
Feb 12, 2020	33.79	33.82	33.79	33.82	140	+0.25(+0.74%)
Feb 11, 2020	33.65	33.93	33.57	33.57	42,396	+0.07(+0.20%)
Feb 10, 2020	33.33	33.50	33.32	33.50	2,039	+0.25(+0.76%)
Feb 07, 2020	33.32	33.33	33.25	33.25	900	-0.17(-0.51%)
Feb 06, 2020	33.40	33.42	33.40	33.42	194	+0.13(+0.40%)
Feb 05, 2020	33.17	33.29	33.17	33.29	172	+0.22(+0.67%)
Feb 04, 2020	33.04	33.07	32.99	33.07	613	+0.51(+1.57%)

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.