Skip to main content

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

56.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.51 35.51 34.85 34.85 14,355 -0.46(-1.31%)
Sep 29, 2022 35.30 35.38 35.09 35.31 18,406 -0.81(-2.25%)
Sep 28, 2022 35.58 36.13 35.39 36.13 10,279 +0.76(+2.16%)
Sep 27, 2022 35.71 35.89 35.11 35.36 4,323 -0.12(-0.33%)
Sep 26, 2022 35.94 35.94 35.38 35.48 2,373 -0.23(-0.64%)
Sep 23, 2022 36.16 36.16 35.41 35.71 36,431 -0.78(-2.12%)
Sep 22, 2022 36.54 36.62 36.38 36.48 5,969 -0.26(-0.70%)
Sep 21, 2022 37.56 37.88 36.74 36.74 170,271 -0.73(-1.95%)
Sep 20, 2022 37.41 37.53 37.41 37.47 9,750 -0.37(-0.99%)
Sep 19, 2022 37.32 37.89 37.28 37.85 8,988 +0.26(+0.69%)
Sep 16, 2022 37.59 37.59 37.37 37.59 10,143 -0.33(-0.86%)
Sep 15, 2022 38.40 38.40 37.91 37.92 12,333 -0.36(-0.94%)
Sep 14, 2022 38.31 38.36 38.14 38.28 2,778 +0.08(+0.21%)
Sep 13, 2022 38.71 38.73 38.11 38.20 2,740 -1.65(-4.15%)
Sep 12, 2022 39.79 39.93 39.74 39.85 5,243 +0.34(+0.86%)
Sep 09, 2022 39.38 39.51 39.35 39.51 604 +0.70(+1.81%)
Sep 08, 2022 38.64 38.81 38.57 38.81 3,341 +0.25(+0.64%)
Sep 07, 2022 38.09 38.59 38.09 38.56 3,858 +0.74(+1.95%)
Sep 06, 2022 38.03 38.16 37.82 37.83 7,522 -0.15(-0.40%)
Sep 02, 2022 38.73 38.89 37.98 37.98 985 -0.36(-0.94%)
Sep 01, 2022 37.96 38.34 37.86 38.34 7,546 -0.07(-0.18%)
Aug 31, 2022 38.80 38.80 38.41 38.41 3,042 -0.18(-0.47%)
Aug 30, 2022 39.25 39.25 38.57 38.59 4,382 -0.52(-1.34%)
Aug 29, 2022 39.14 39.28 39.09 39.11 4,840 -0.25(-0.64%)
Aug 26, 2022 40.84 40.84 39.37 39.37 10,402 -1.29(-3.16%)
Aug 25, 2022 40.32 40.65 40.32 40.65 2,332 +0.52(+1.29%)
Aug 24, 2022 40.06 40.20 40.06 40.14 1,318 +0.13(+0.32%)
Aug 23, 2022 40.20 40.20 40.00 40.01 2,105 -0.04(-0.11%)
Aug 22, 2022 40.22 40.26 40.05 40.05 3,823 -0.90(-2.19%)
Aug 19, 2022 41.05 41.10 40.90 40.95 4,186 -0.54(-1.31%)
Aug 18, 2022 41.34 41.49 41.31 41.49 3,495 +0.01(+0.03%)
Aug 17, 2022 41.33 41.66 41.26 41.48 120,896 -0.29(-0.69%)
Aug 16, 2022 41.58 41.86 41.45 41.77 5,384 +0.08(+0.19%)
Aug 15, 2022 41.36 41.69 41.36 41.69 5,833 +0.20(+0.49%)
Aug 12, 2022 41.04 41.48 41.04 41.48 3,726 +0.67(+1.65%)
Aug 11, 2022 40.97 41.06 40.76 40.81 89,640 -0.08(-0.19%)
Aug 10, 2022 40.70 40.90 40.58 40.89 137,545 +0.99(+2.48%)
Aug 09, 2022 39.95 39.95 39.86 39.90 2,920 -0.23(-0.57%)
Aug 08, 2022 40.49 40.60 40.07 40.13 16,596 -0.01(-0.04%)
Aug 05, 2022 39.88 40.15 39.88 40.15 374,559 -0.04(-0.11%)
Aug 04, 2022 40.16 40.25 40.07 40.19 84,219 -0.10(-0.24%)
Aug 03, 2022 39.91 40.36 39.80 40.29 138,219 +0.70(+1.77%)
Aug 02, 2022 39.50 40.02 39.50 39.59 7,395 -0.27(-0.68%)
Aug 01, 2022 39.66 40.01 39.64 39.86 122,945 -0.07(-0.17%)
Jul 29, 2022 39.45 40.04 39.38 39.93 84,308 +0.63(+1.61%)
Jul 28, 2022 38.88 39.35 38.61 39.30 3,436 +0.47(+1.20%)
Jul 27, 2022 38.11 38.99 38.11 38.83 928,887 +0.98(+2.59%)
Jul 26, 2022 38.07 38.09 37.81 37.85 10,264 -0.45(-1.16%)
Jul 25, 2022 38.37 38.37 38.11 38.29 3,863 +0.05(+0.13%)
Jul 22, 2022 38.69 38.69 38.07 38.25 83,926 -0.43(-1.11%)
Jul 21, 2022 38.35 38.68 38.35 38.68 10,682 +0.33(+0.86%)
Jul 20, 2022 38.14 38.42 37.94 38.35 70,141 +0.37(+0.98%)
Jul 19, 2022 37.64 38.07 37.64 37.97 8,144 +0.94(+2.53%)
Jul 18, 2022 37.63 37.67 36.87 37.04 1,243,749 -0.20(-0.55%)
Jul 15, 2022 37.05 37.24 36.96 37.24 80,890 +0.63(+1.72%)
Jul 14, 2022 36.01 36.61 35.99 36.61 4,761 -0.18(-0.50%)
Jul 13, 2022 36.53 36.94 36.39 36.79 8,437 -0.09(-0.24%)
Jul 12, 2022 37.29 37.34 36.76 36.88 4,017 -0.33(-0.88%)
Jul 11, 2022 37.28 37.49 37.21 37.21 8,937 -0.53(-1.41%)
Jul 08, 2022 37.77 37.85 37.58 37.74 6,097 -0.00(-0.00%)
Jul 07, 2022 37.60 37.77 37.60 37.74 42,204 +0.56(+1.51%)
Jul 06, 2022 37.21 37.36 36.84 37.18 7,951 +0.18(+0.49%)
Jul 05, 2022 36.31 37.00 36.31 37.00 171,070 +0.12(+0.33%)
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.