Indicators

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

53.22 +0.14 (+0.26%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.08	42.08	41.24	41.24	6,375	-1.61(-3.75%)
Apr 28, 2022	42.08	42.85	42.08	42.85	4,203	+1.02(+2.44%)
Apr 27, 2022	41.95	42.32	41.76	41.83	6,044	+0.03(+0.07%)
Apr 26, 2022	42.27	42.29	41.80	41.80	29,136	-1.14(-2.65%)
Apr 25, 2022	42.44	42.94	42.36	42.94	1,750	+0.32(+0.74%)
Apr 22, 2022	43.58	43.62	42.62	42.62	34,240	-1.30(-2.96%)
Apr 21, 2022	45.11	45.11	43.86	43.92	8,107	-0.69(-1.55%)
Apr 20, 2022	44.74	44.83	44.60	44.61	5,174	-0.07(-0.15%)
Apr 19, 2022	44.16	44.75	44.16	44.68	151,895	+0.77(+1.76%)
Apr 18, 2022	44.02	44.14	43.78	43.90	2,535	-0.06(-0.13%)
Apr 14, 2022	44.49	44.49	43.96	43.96	3,912	-0.60(-1.34%)
Apr 13, 2022	44.16	44.67	44.16	44.56	4,580	+0.54(+1.23%)
Apr 12, 2022	44.55	44.64	43.94	44.02	128,597	-0.13(-0.29%)
Apr 11, 2022	44.52	44.60	44.15	44.15	6,905	-0.73(-1.62%)
Apr 08, 2022	44.87	45.16	44.87	44.87	11,204	-0.18(-0.41%)
Apr 07, 2022	44.96	45.20	44.55	45.06	9,899	+0.18(+0.40%)
Apr 06, 2022	44.99	45.00	44.65	44.88	11,925	-0.49(-1.08%)
Apr 05, 2022	46.00	46.00	45.36	45.37	3,870	-0.57(-1.24%)
Apr 04, 2022	45.66	45.98	45.54	45.94	30,554	+0.39(+0.86%)

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.