Purebetasm MSCI USA Invesco ETF (NY: PBUS )

45.02 USD -0.48 (-1.05%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 45.89 46.22 44.97 45.02 17,459 -0.48(-1.05%)
Jan 19, 2022 46.10 46.25 45.50 45.50 15,073 -0.52(-1.13%)
Jan 18, 2022 46.41 46.41 45.94 46.02 35,522 -0.82(-1.74%)
Jan 14, 2022 46.84 0 +0.01(+0.01%)
Jan 13, 2022 47.87 47.87 46.83 46.83 11,426 -0.73(-1.54%)
Jan 12, 2022 47.70 47.75 47.54 47.56 1,730 +0.09(+0.20%)
Jan 11, 2022 46.71 47.48 46.71 47.47 2,145,755 +0.50(+1.06%)
Jan 10, 2022 46.52 46.97 46.01 46.97 7,381 -0.06(-0.13%)
Jan 07, 2022 47.20 47.21 46.92 47.03 3,519 -0.15(-0.31%)
Jan 06, 2022 47.26 47.40 47.18 47.18 5,986 -0.14(-0.30%)
Jan 05, 2022 48.14 48.21 47.32 47.32 26,574 -0.98(-2.04%)
Jan 04, 2022 48.30 48.51 48.03 48.31 1,981 +0.01(+0.03%)
Jan 03, 2022 48.32 48.32 48.06 48.29 148,517 +0.16(+0.34%)
Dec 31, 2021 48.26 48.37 48.12 48.13 3,769 -0.11(-0.22%)
Dec 30, 2021 48.44 48.47 48.24 48.24 2,647 -0.14(-0.28%)
Dec 29, 2021 48.31 48.39 48.23 48.37 3,486 +0.10(+0.20%)
Dec 28, 2021 48.49 48.49 48.24 48.28 4,941 -0.11(-0.24%)
Dec 27, 2021 47.89 48.39 47.89 48.39 98,187 +0.62(+1.29%)
Dec 23, 2021 47.63 47.85 47.63 47.77 4,114 +0.37(+0.78%)
Dec 22, 2021 46.84 47.40 46.84 47.40 11,990 +0.47(+0.99%)
Dec 21, 2021 46.58 46.95 46.32 46.94 10,553 +0.83(+1.80%)
Dec 20, 2021 45.99 46.12 45.78 46.11 6,379 -0.70(-1.50%)
Dec 17, 2021 47.16 47.16 46.72 46.81 24,308 -0.43(-0.92%)
Dec 16, 2021 47.85 47.85 47.05 47.25 4,531 -0.40(-0.84%)
Dec 15, 2021 47.03 47.65 46.68 47.65 11,353 +0.78(+1.66%)
Dec 14, 2021 46.96 47.08 46.65 46.87 10,874 -0.45(-0.95%)
Dec 13, 2021 47.76 47.76 47.30 47.32 19,918 -0.34(-0.71%)
Dec 10, 2021 47.70 47.70 47.44 47.66 32,266 +0.37(+0.79%)
Dec 09, 2021 47.67 47.67 47.29 47.29 76,128 -0.46(-0.96%)
Dec 08, 2021 47.54 47.74 47.46 47.74 4,764 +0.23(+0.49%)
Dec 07, 2021 47.18 47.58 47.18 47.51 9,932 +0.97(+2.09%)
Dec 06, 2021 46.16 46.68 45.98 46.54 14,236 +0.53(+1.14%)
Dec 03, 2021 46.29 46.31 45.59 46.01 8,221 -0.37(-0.80%)
Dec 02, 2021 45.70 46.59 45.70 46.38 9,520 +0.65(+1.42%)
Dec 01, 2021 46.91 47.08 45.73 45.73 5,531 -0.68(-1.47%)
Nov 30, 2021 47.05 47.21 46.39 46.41 14,516 -0.93(-1.97%)
Nov 29, 2021 47.37 47.51 47.05 47.34 9,498 +0.52(+1.11%)
Nov 26, 2021 47.16 47.21 46.65 46.82 10,283 -0.92(-1.92%)
Nov 24, 2021 47.57 47.74 47.57 47.74 14,579 +0.10(+0.20%)
Nov 23, 2021 47.66 47.66 47.33 47.64 14,889 +0.01(+0.03%)
Nov 22, 2021 48.09 48.23 47.63 47.63 23,117 -0.16(-0.33%)
Nov 19, 2021 47.86 47.91 47.79 47.79 1,994 -0.13(-0.28%)
Nov 18, 2021 47.97 47.94 47.91 47.92 82,759 +0.13(+0.27%)
Nov 17, 2021 47.80 47.86 47.79 47.79 12,253 -0.12(-0.25%)
Nov 16, 2021 47.80 48.03 47.80 47.91 4,424 +0.20(+0.42%)
Nov 15, 2021 47.94 47.94 47.66 47.71 15,457 +0.03(+0.06%)
Nov 12, 2021 47.44 47.74 47.41 47.68 20,751 +0.36(+0.75%)
Nov 11, 2021 47.40 47.42 47.33 47.33 3,898 -0.00(-0.01%)
Nov 10, 2021 47.64 47.33 6,710 -0.39(-0.81%)
Nov 09, 2021 48.00 48.00 47.62 47.72 2,424 -0.16(-0.33%)
Nov 08, 2021 47.94 47.94 47.82 47.88 3,126 +0.06(+0.12%)
Nov 05, 2021 47.87 48.01 47.71 47.82 29,212 +0.20(+0.42%)
Nov 04, 2021 47.61 47.64 47.55 47.62 4,464 +0.17(+0.36%)
Nov 03, 2021 47.11 47.47 47.06 47.45 9,985 +0.35(+0.75%)
Nov 02, 2021 47.02 47.15 47.02 47.10 16,953 +0.14(+0.30%)
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.