Skip to main content

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

52.42 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 43.71 44.12 43.53 43.99 7,279 -0.08(-0.19%)
Feb 25, 2022 43.22 44.07 43.53 44.07 14,155 +0.94(+2.19%)
Feb 24, 2022 41.13 43.13 40.87 43.13 22,849 +0.72(+1.70%)
Feb 23, 2022 43.76 43.76 42.34 42.41 13,167 -0.71(-1.65%)
Feb 22, 2022 43.58 43.74 43.12 43.12 5,382,032 -0.58(-1.33%)
Feb 18, 2022 43.70 0 -0.37(-0.85%)
Feb 17, 2022 44.50 44.50 43.99 44.08 4,862 -1.01(-2.23%)
Feb 16, 2022 44.66 45.08 44.66 45.08 2,885 +0.10(+0.23%)
Feb 15, 2022 44.91 44.98 44.79 44.98 2,565 +0.68(+1.54%)
Feb 14, 2022 44.25 44.52 43.96 44.30 14,467 -0.22(-0.49%)
Feb 11, 2022 45.34 45.34 44.42 44.51 4,917 -0.82(-1.80%)
Feb 10, 2022 45.81 46.14 45.19 45.33 12,901 -0.78(-1.69%)
Feb 09, 2022 45.96 46.17 45.90 46.11 9,075 +0.62(+1.37%)
Feb 08, 2022 44.93 45.49 44.93 45.49 5,975 +0.50(+1.12%)
Feb 07, 2022 45.22 45.40 44.98 44.98 5,181 -0.28(-0.61%)
Feb 04, 2022 44.87 45.58 44.77 45.26 5,118 +0.35(+0.77%)
Feb 03, 2022 45.45 44.91 44.91 27,862 -1.14(-2.48%)
Feb 02, 2022 46.01 46.11 45.60 46.05 10,958 +0.34(+0.75%)
Feb 01, 2022 45.46 45.71 45.05 45.71 11,258 +0.36(+0.79%)
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%)
Jan 03, 2022 48.32 48.32 48.06 48.29 148,517 +0.16(+0.34%)
Dec 31, 2021 48.26 48.37 48.12 48.13 3,769 -0.11(-0.22%)
Dec 30, 2021 48.44 48.47 48.24 48.24 2,647 -0.14(-0.28%)
Dec 29, 2021 48.31 48.39 48.23 48.37 3,486 +0.10(+0.20%)
Dec 28, 2021 48.48 48.48 48.24 48.28 4,941 -0.11(-0.24%)
Dec 27, 2021 47.89 48.39 47.89 48.39 98,187 +0.62(+1.29%)
Dec 23, 2021 47.63 47.85 47.63 47.77 4,114 +0.37(+0.78%)
Dec 22, 2021 46.84 47.40 46.84 47.40 11,990 +0.47(+0.99%)
Dec 21, 2021 46.58 46.95 46.32 46.94 10,553 +0.83(+1.80%)
Dec 20, 2021 45.99 46.12 45.78 46.11 6,379 -0.70(-1.50%)
Dec 17, 2021 47.16 47.16 46.72 46.81 24,308 -0.43(-0.92%)
Dec 16, 2021 47.85 47.85 47.05 47.25 4,531 -0.40(-0.84%)
Dec 15, 2021 47.03 47.65 46.68 47.65 11,353 +0.78(+1.66%)
Dec 14, 2021 46.96 47.08 46.65 46.87 10,874 -0.45(-0.95%)
Dec 13, 2021 47.76 47.76 47.30 47.32 19,918 -0.34(-0.71%)
Dec 10, 2021 47.70 47.70 47.44 47.66 32,266 +0.37(+0.79%)
Dec 09, 2021 47.67 47.67 47.29 47.29 76,128 -0.46(-0.96%)
Dec 08, 2021 47.54 47.74 47.46 47.74 4,764 +0.23(+0.49%)
Dec 07, 2021 47.18 47.58 47.18 47.51 9,932 +0.97(+2.09%)
Dec 06, 2021 46.16 46.68 45.98 46.54 14,236 +0.53(+1.14%)
Dec 03, 2021 46.29 46.31 45.59 46.01 8,221 -0.37(-0.80%)
Dec 02, 2021 45.70 46.59 45.70 46.38 9,520 +0.65(+1.42%)
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.