Skip to main content

Purebetasm FTSE Developed Ex-North America ETF (NY: PBDM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2023 0 +0.00(+0.00%)
Jun 22, 2023 26.16 26.16 26.16 26.16 212 +0.00(+0.00%)
Jun 21, 2023 26.16 26.16 26.16 26.16 216 +0.06(+0.23%)
Jun 20, 2023 26.27 26.27 26.10 26.10 790 -0.02(-0.10%)
Jun 16, 2023 25.98 26.12 25.98 26.12 150 +0.09(+0.33%)
Jun 15, 2023 26.22 26.44 26.04 26.04 4,999 -0.11(-0.40%)
Jun 14, 2023 25.95 26.15 25.95 26.15 2,272 +0.03(+0.12%)
Jun 13, 2023 26.21 26.21 26.11 26.11 216 -0.03(-0.10%)
Jun 12, 2023 26.14 26.14 26.14 26.14 2 +0.00(+0.02%)
Jun 09, 2023 26.07 26.37 26.07 26.14 914 -0.13(-0.49%)
Jun 08, 2023 26.27 26.27 26.27 26.27 21 +0.16(+0.63%)
Jun 07, 2023 26.17 26.17 26.10 26.10 562 -0.18(-0.69%)
Jun 06, 2023 26.28 26.28 26.28 26.28 44 +0.13(+0.48%)
Jun 05, 2023 26.10 26.16 25.99 26.16 1,000 -0.07(-0.27%)
Jun 02, 2023 26.15 26.40 26.15 26.23 1,431 +0.23(+0.89%)
Jun 01, 2023 25.61 26.00 25.55 26.00 3,736 +0.46(+1.80%)
May 31, 2023 25.94 25.94 25.44 25.54 3,290 -0.29(-1.12%)
May 30, 2023 25.60 25.82 25.60 25.82 359 -0.14(-0.52%)
May 26, 2023 25.96 25.96 25.96 25.96 100 +0.23(+0.89%)
May 25, 2023 25.73 25.73 25.73 25.73 4 -0.11(-0.44%)
May 24, 2023 25.83 25.84 25.83 25.84 142 -0.21(-0.83%)
May 23, 2023 26.06 26.06 26.06 26.06 106 -0.45(-1.68%)
May 22, 2023 26.51 26.51 26.51 26.51 85 -0.10(-0.39%)
May 19, 2023 26.54 26.61 26.48 26.61 370 +0.35(+1.35%)
May 18, 2023 26.24 26.26 26.20 26.26 284 -0.05(-0.18%)
May 17, 2023 26.21 26.47 26.13 26.30 52,365 +0.10(+0.39%)
May 16, 2023 26.04 26.55 26.04 26.20 1,757 -0.38(-1.41%)
May 15, 2023 26.27 26.57 26.27 26.57 1,836 +0.20(+0.74%)
May 12, 2023 26.38 26.38 26.38 26.38 228 +0.04(+0.16%)
May 11, 2023 26.22 26.40 26.22 26.34 1,070 -0.08(-0.31%)
May 10, 2023 26.40 26.42 26.40 26.42 208 -0.02(-0.09%)
May 09, 2023 26.45 26.45 26.45 26.45 347 -0.20(-0.77%)
May 08, 2023 26.66 26.66 26.65 26.65 361 +0.03(+0.11%)
May 05, 2023 26.33 26.62 26.33 26.62 179 +0.33(+1.26%)
May 04, 2023 26.07 26.29 26.07 26.29 632 +0.09(+0.32%)
May 03, 2023 26.08 26.20 26.08 26.20 1,854 +0.06(+0.25%)
May 02, 2023 26.29 26.39 26.10 26.14 2,825 -0.26(-0.98%)
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.