Indicators

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

52.63 -0.40 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	43.18	43.18	42.72	42.74	15,982	-0.07(-0.16%)
Sep 28, 2023	42.47	43.00	42.47	42.81	16,024	+0.24(+0.56%)
Sep 27, 2023	42.68	42.73	42.27	42.57	14,327	+0.00(+0.00%)
Sep 26, 2023	42.73	42.78	42.48	42.57	13,805	-0.63(-1.46%)
Sep 25, 2023	42.81	43.21	42.99	43.20	3,962,608	+0.16(+0.37%)
Sep 22, 2023	43.16	43.35	43.04	43.04	16,025	-0.09(-0.21%)
Sep 21, 2023	43.50	43.50	43.06	43.13	29,963	-0.68(-1.55%)
Sep 20, 2023	44.31	44.34	43.81	43.81	19,416	-0.43(-0.97%)
Sep 19, 2023	44.17	44.29	44.00	44.24	9,646	-0.08(-0.19%)
Sep 18, 2023	44.33	44.39	44.27	44.32	4,660	-0.09(-0.20%)
Sep 15, 2023	44.73	44.78	44.41	44.41	34,220	-0.61(-1.35%)
Sep 14, 2023	44.87	45.08	44.74	45.02	112,597	+0.43(+0.96%)
Sep 13, 2023	44.66	44.70	44.54	44.59	6,918	+0.03(+0.07%)
Sep 12, 2023	44.69	44.79	44.53	44.56	3,894	-0.27(-0.59%)
Sep 11, 2023	44.73	44.87	44.66	44.83	10,068	+0.33(+0.73%)
Sep 08, 2023	44.62	44.62	44.44	44.50	17,743	+0.03(+0.08%)
Sep 07, 2023	44.30	44.50	44.29	44.47	6,058	-0.12(-0.26%)
Sep 06, 2023	44.91	44.91	44.57	44.58	815,593	-0.30(-0.67%)
Sep 05, 2023	44.89	45.05	44.87	44.88	5,478	-0.17(-0.38%)

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.