Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

52.19 +0.10 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.73 24.77 24.73 24.77 200 +0.12(+0.49%)
Dec 28, 2018 24.78 24.78 24.65 24.65 100 +0.03(+0.14%)
Dec 27, 2018 24.62 24.62 24.62 24.62 1 +0.14(+0.57%)
Dec 26, 2018 24.48 24.48 24.48 24.48 0 +0.99(+4.20%)
Dec 24, 2018 23.49 23.49 23.49 23.49 100 -0.76(-3.13%)
Dec 21, 2018 24.25 24.25 24.25 24.25 0 -0.43(-1.73%)
Dec 20, 2018 24.68 24.68 24.68 24.68 0 -0.51(-2.03%)
Dec 19, 2018 25.19 25.19 25.19 25.19 0 -0.38(-1.47%)
Dec 18, 2018 25.61 25.69 24.64 25.56 3,115 +0.05(+0.21%)
Dec 17, 2018 25.51 25.51 25.51 25.51 0 -0.56(-2.16%)
Dec 14, 2018 26.46 26.46 26.07 26.07 400 -0.48(-1.80%)
Dec 13, 2018 26.57 26.57 26.55 26.55 103 -0.03(-0.10%)
Dec 12, 2018 26.58 26.58 26.58 26.58 0 +0.10(+0.38%)
Dec 11, 2018 26.71 26.71 26.47 26.48 357 +0.03(+0.11%)
Dec 10, 2018 26.07 26.45 26.07 26.45 343 +0.09(+0.34%)
Dec 07, 2018 26.68 26.68 26.36 26.36 400 -1.58(-5.65%)
Dec 06, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Dec 04, 2018 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Dec 03, 2018 28.04 28.04 27.94 27.94 214 +0.62(+2.27%)
Nov 30, 2018 27.32 27.32 27.32 27.32 0 +0.00(+0.00%)
Nov 29, 2018 27.32 27.32 27.32 27.32 106 +0.16(+0.59%)
Nov 28, 2018 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Nov 27, 2018 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Nov 26, 2018 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Nov 23, 2018 27.16 27.16 27.16 27.16 100 +0.00(+0.00%)
Nov 21, 2018 27.16 27.16 27.16 0 +0.00(+0.00%)
Nov 20, 2018 27.16 27.16 27.16 27.16 14 +0.00(+0.00%)
Nov 19, 2018 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Nov 16, 2018 27.16 27.16 27.16 27.16 0 +0.00(+0.00%)
Nov 15, 2018 27.16 27.16 27.16 27.16 300 -0.73(-2.62%)
Nov 14, 2018 27.89 27.89 27.89 27.89 14 +0.00(+0.00%)
Nov 13, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Nov 12, 2018 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Nov 09, 2018 28.06 28.06 27.89 27.89 1,900 -0.32(-1.13%)
Nov 08, 2018 28.20 28.30 28.13 28.21 7,460 +0.79(+2.88%)
Nov 07, 2018 27.42 27.42 27.42 27.42 20 +0.00(+0.00%)
Nov 06, 2018 27.42 27.42 27.42 27.42 0 +0.00(+0.00%)
Nov 05, 2018 27.42 27.42 27.42 27.42 617 +0.31(+1.12%)
Nov 02, 2018 27.19 27.19 27.11 27.11 1,800 -0.01(-0.04%)
Nov 01, 2018 27.13 27.13 27.13 27.13 0 +0.00(+0.00%)
Oct 31, 2018 27.55 27.55 27.13 27.13 2,728 -0.20(-0.73%)
Oct 30, 2018 26.53 27.33 26.53 27.33 1,991 +1.20(+4.58%)
Oct 29, 2018 25.68 26.52 25.68 26.13 840 -0.56(-2.10%)
Oct 26, 2018 26.69 26.69 26.69 26.69 300 +1.02(+3.97%)
Oct 25, 2018 25.67 25.67 25.67 25.67 270 -1.19(-4.43%)
Oct 24, 2018 26.96 26.96 26.86 26.86 511 -0.14(-0.52%)
Oct 23, 2018 27.52 27.52 27.00 27.00 2,250 -1.24(-4.39%)
Oct 22, 2018 28.24 28.24 28.24 28.24 0 +0.00(+0.00%)
Oct 19, 2018 28.24 28.24 28.24 28.24 0 +0.00(+0.00%)
Oct 18, 2018 28.24 28.24 28.24 28.24 0 +0.00(+0.00%)
Oct 17, 2018 28.24 28.24 28.24 28.24 157 +0.27(+0.95%)
Oct 16, 2018 28.61 28.61 27.73 27.97 2,000 +0.16(+0.59%)
Oct 15, 2018 27.81 27.81 27.81 27.81 0 +0.00(+0.00%)
Oct 12, 2018 27.81 27.81 27.81 27.81 200 +0.07(+0.25%)
Oct 11, 2018 27.73 27.74 27.73 27.74 575 -0.63(-2.22%)
Oct 10, 2018 28.37 28.37 28.37 28.37 825 -0.79(-2.71%)
Oct 09, 2018 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Oct 08, 2018 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Oct 05, 2018 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Oct 04, 2018 29.16 29.16 29.16 29.16 3 +0.00(+0.00%)
Oct 03, 2018 29.16 29.16 29.16 29.16 500 +0.00(+0.00%)
Oct 02, 2018 29.16 29.16 29.16 29.16 1 +0.00(+0.00%)
Oct 01, 2018 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Sep 28, 2018 29.16 29.16 29.16 29.16 100 +0.00(+0.00%)
Sep 27, 2018 29.16 29.16 29.16 29.16 2,000 +0.00(+0.00%)
Sep 26, 2018 29.16 29.16 29.16 29.16 2,000 +0.00(+0.01%)
Sep 25, 2018 29.16 29.16 29.16 29.16 0 +0.00(+0.00%)
Sep 24, 2018 29.16 29.16 29.16 29.16 8 -0.14(-0.47%)
Sep 21, 2018 29.30 29.30 29.30 29.30 0 +0.00(+0.00%)
Sep 20, 2018 29.28 29.33 29.27 29.30 3,399 +0.12(+0.41%)
Sep 19, 2018 29.19 29.19 29.18 29.18 1,034 +0.14(+0.47%)
Sep 18, 2018 29.04 29.04 29.04 29.04 0 +0.00(+0.00%)
Sep 17, 2018 29.04 29.04 29.04 29.04 101 +0.13(+0.45%)
Sep 14, 2018 28.91 28.91 28.91 28.91 100 +0.00(+0.00%)
Sep 13, 2018 28.91 28.91 28.91 28.91 0 +0.00(+0.00%)
Sep 12, 2018 28.91 28.91 28.91 28.91 0 +0.00(+0.00%)
Sep 11, 2018 28.91 28.91 28.91 28.91 100 -0.20(-0.67%)
Sep 10, 2018 29.11 29.11 29.11 29.11 605 +0.00(+0.00%)
Sep 07, 2018 29.11 29.11 29.11 29.11 0 +0.00(+0.00%)
Sep 06, 2018 29.11 29.11 29.11 29.11 0 +0.00(+0.00%)
Sep 05, 2018 29.11 29.11 29.11 0 +0.00(+0.00%)
Sep 04, 2018 29.11 29.11 29.11 29.11 615 +0.57(+2.02%)
Aug 31, 2018 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 30, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 29, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 28, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 27, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 24, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 23, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 22, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 21, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 20, 2018 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Aug 17, 2018 28.49 28.53 28.46 28.53 300 -0.21(-0.73%)
Aug 16, 2018 28.74 28.74 28.74 28.74 270 +0.35(+1.23%)
Aug 15, 2018 28.39 28.39 28.39 28.39 0 +0.00(+0.00%)
Aug 14, 2018 28.39 28.39 28.39 28.39 100 -0.16(-0.56%)
Aug 13, 2018 28.55 28.55 28.55 28.55 800 -0.07(-0.24%)
Aug 10, 2018 28.62 28.62 28.62 28.62 0 -0.00(-0.01%)
Aug 09, 2018 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Aug 08, 2018 28.62 28.62 28.62 28.62 0 +0.00(+0.00%)
Aug 07, 2018 28.62 28.62 28.62 28.62 100 +0.45(+1.61%)
Aug 06, 2018 28.17 28.17 28.17 28.17 0 +0.00(+0.00%)
Aug 03, 2018 28.17 28.17 28.17 28.17 0 +0.00(+0.00%)
Aug 02, 2018 28.17 28.17 28.17 28.17 1,130 +0.00(+0.00%)
Aug 01, 2018 28.17 28.17 28.17 28.17 0 +0.00(+0.00%)
Jul 31, 2018 28.17 28.17 28.16 28.17 400 -0.22(-0.77%)
Jul 30, 2018 28.39 28.39 28.39 28.39 0 +0.00(+0.00%)
Jul 27, 2018 28.39 28.39 28.39 28.39 37 +0.00(+0.00%)
Jul 26, 2018 28.39 28.39 28.39 28.39 0 +0.00(+0.00%)
Jul 25, 2018 28.39 28.39 28.39 28.39 100 +1.00(+3.65%)
Jul 24, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 23, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 20, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 19, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 18, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 17, 2018 27.39 27.39 27.39 27.39 300 +0.00(+0.00%)
Jul 16, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 13, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 12, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 11, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 10, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 09, 2018 27.39 27.39 27.39 27.39 0 +0.00(+0.00%)
Jul 06, 2018 27.39 27.39 27.39 27.39 1,145 -0.02(-0.07%)
Jul 05, 2018 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Jul 03, 2018 27.41 27.41 27.41 0 +0.00(+0.00%)
Jul 02, 2018 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
Jun 29, 2018 27.41 27.41 27.41 27.41 100 +0.20(+0.74%)
Jun 28, 2018 26.82 27.21 26.82 27.21 550 -0.15(-0.55%)
Jun 27, 2018 27.36 27.36 27.36 27.36 100 +0.13(+0.48%)
Jun 26, 2018 27.23 27.23 27.23 27.23 100 +0.16(+0.59%)
Jun 25, 2018 27.26 27.26 27.07 27.07 300 -0.69(-2.49%)
Jun 22, 2018 27.76 27.76 27.76 27.76 34 +0.00(+0.00%)
Jun 21, 2018 27.76 27.76 27.76 27.76 81 +0.00(+0.00%)
Jun 20, 2018 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Jun 19, 2018 27.76 27.76 27.76 27.76 0 +0.00(+0.00%)
Jun 18, 2018 27.76 27.76 27.76 27.76 100 -0.14(-0.50%)
Jun 15, 2018 27.90 27.90 27.90 27.90 182 -0.05(-0.18%)
Jun 14, 2018 28.21 28.21 27.95 27.95 1,234 -0.26(-0.92%)
Jun 13, 2018 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
Jun 12, 2018 28.21 28.21 28.21 28.21 0 +0.00(+0.00%)
Jun 11, 2018 28.06 28.21 28.06 28.21 300 +0.59(+2.14%)
Jun 08, 2018 27.62 27.62 27.62 27.62 0 +0.00(+0.00%)
Jun 07, 2018 27.62 27.62 27.62 27.62 38 +0.00(+0.00%)
Jun 06, 2018 27.62 27.62 27.62 27.62 2,152 +0.07(+0.25%)
Jun 05, 2018 27.55 27.55 27.55 27.55 3,700 -0.03(-0.11%)
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.