Indicators

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

53.01 +0.05 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.76	47.83	47.53	47.72	10,763	-0.12(-0.25%)
Dec 28, 2023	47.88	47.91	47.83	47.84	33,809	+0.03(+0.06%)
Dec 27, 2023	47.66	47.84	47.66	47.81	877,552	+0.08(+0.17%)
Dec 26, 2023	47.67	47.80	47.57	47.73	18,369	+0.20(+0.42%)
Dec 22, 2023	47.61	47.69	47.33	47.53	78,439	+0.08(+0.17%)
Dec 21, 2023	47.25	47.45	47.06	47.45	102,113	+0.42(+0.89%)
Dec 20, 2023	47.63	47.77	46.95	47.03	1,663,236	-0.60(-1.25%)
Dec 19, 2023	47.59	47.63	47.55	47.63	12,506	+0.29(+0.60%)
Dec 18, 2023	47.18	47.43	47.18	47.34	53,176	+0.04(+0.08%)
Dec 15, 2023	47.31	47.36	47.21	47.30	4,928	-0.02(-0.04%)
Dec 14, 2023	47.42	47.44	47.06	47.32	13,417	+0.17(+0.36%)
Dec 13, 2023	46.59	47.15	46.49	47.15	63,955	+0.66(+1.42%)
Dec 12, 2023	46.26	46.49	46.23	46.49	15,503	+0.19(+0.41%)
Dec 11, 2023	46.19	46.30	46.19	46.30	5,182	+0.19(+0.42%)
Dec 08, 2023	45.83	46.15	45.83	46.11	20,787	+0.20(+0.43%)
Dec 07, 2023	45.71	45.93	45.71	45.91	9,273	+0.37(+0.81%)
Dec 06, 2023	45.93	45.93	45.53	45.54	12,875	-0.16(-0.35%)
Dec 05, 2023	45.60	45.81	45.60	45.70	8,108	-0.06(-0.13%)
Dec 04, 2023	45.69	45.77	45.59	45.76	5,876	-0.22(-0.48%)

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.