Skip to main content

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

56.13 -0.16 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.19 30.19 30.19 30.19 106 -0.52(-1.69%)
Jan 30, 2020 30.71 30.71 30.71 30.71 122 +0.04(+0.12%)
Jan 29, 2020 30.67 30.67 30.67 30.67 170 +0.02(+0.07%)
Jan 28, 2020 30.65 30.65 30.65 30.65 84 +0.33(+1.08%)
Jan 27, 2020 30.67 30.67 30.32 30.32 287 -0.47(-1.54%)
Jan 24, 2020 30.79 30.79 30.79 30.79 106 -0.28(-0.89%)
Jan 23, 2020 31.07 31.07 31.07 31.07 0 +0.02(+0.07%)
Jan 22, 2020 31.05 31.05 31.05 31.05 30 +0.04(+0.12%)
Jan 21, 2020 31.01 31.01 31.01 31.01 16 -0.07(-0.22%)
Jan 17, 2020 31.08 31.08 31.08 31.08 106 +0.12(+0.40%)
Jan 16, 2020 30.95 30.95 30.95 30.95 27 +0.26(+0.84%)
Jan 15, 2020 30.70 30.70 30.70 30.70 21 +0.06(+0.18%)
Jan 14, 2020 30.77 30.77 30.64 30.64 1,037 -0.05(-0.16%)
Jan 13, 2020 30.69 30.69 30.69 30.69 0 +0.13(+0.43%)
Jan 10, 2020 30.56 30.56 30.56 30.56 106 -0.02(-0.07%)
Jan 09, 2020 30.58 30.58 30.58 30.58 21 +0.12(+0.39%)
Jan 08, 2020 30.41 30.46 30.41 30.46 416 +0.21(+0.71%)
Jan 07, 2020 30.25 30.25 30.25 30.25 117 -0.01(-0.03%)
Jan 06, 2020 30.26 30.26 30.26 30.26 0 +0.07(+0.24%)
Jan 03, 2020 30.20 30.20 30.18 30.18 106 -0.16(-0.54%)
Jan 02, 2020 30.35 30.35 30.35 30.35 66 +0.33(+1.09%)
Dec 31, 2019 30.02 30.02 30.02 30.02 320 +0.07(+0.23%)
Dec 30, 2019 29.95 29.95 29.95 29.95 161 -0.20(-0.66%)
Dec 27, 2019 30.15 30.15 30.15 30.15 106 +0.02(+0.08%)
Dec 26, 2019 30.11 30.13 30.11 30.13 175 +0.14(+0.46%)
Dec 24, 2019 29.99 29.99 29.99 29.99 106 -0.05(-0.16%)
Dec 23, 2019 30.04 30.04 30.04 30.04 24 +0.06(+0.20%)
Dec 20, 2019 29.98 29.98 29.98 29.98 0 +0.17(+0.57%)
Dec 19, 2019 29.80 29.81 29.80 29.81 137 +0.10(+0.34%)
Dec 18, 2019 29.71 29.71 29.71 29.71 0 +0.00(+0.01%)
Dec 17, 2019 29.70 29.70 29.70 29.70 2 +0.01(+0.03%)
Dec 16, 2019 29.70 29.70 29.70 29.70 0 +0.21(+0.73%)
Dec 13, 2019 29.48 29.48 29.48 29.48 107 +0.00(+0.00%)
Dec 12, 2019 29.47 29.48 29.47 29.48 109 +0.20(+0.67%)
Dec 11, 2019 29.28 29.28 29.28 29.28 22 +0.10(+0.33%)
Dec 10, 2019 29.19 29.19 29.19 29.19 137 -0.08(-0.27%)
Dec 09, 2019 29.27 29.27 29.27 29.27 82 -0.06(-0.19%)
Dec 06, 2019 29.32 29.32 29.32 29.32 0 +0.28(+0.95%)
Dec 05, 2019 29.04 29.04 29.04 29.04 76 +0.07(+0.25%)
Dec 04, 2019 28.95 28.97 28.95 28.97 311 +0.16(+0.54%)
Dec 03, 2019 28.82 28.82 28.82 28.82 120 -0.15(-0.53%)
Dec 02, 2019 28.97 28.97 28.97 28.97 41 -0.25(-0.84%)
Nov 29, 2019 29.21 29.21 29.21 29.21 0 -0.11(-0.39%)
Nov 27, 2019 29.33 29.33 29.33 29.33 0 +0.11(+0.39%)
Nov 26, 2019 29.20 29.21 29.20 29.21 150 +0.08(+0.27%)
Nov 25, 2019 29.13 29.13 29.13 29.13 51 +0.23(+0.80%)
Nov 22, 2019 28.88 28.90 28.88 28.90 322 +0.06(+0.20%)
Nov 21, 2019 28.85 28.85 28.85 28.85 0 -0.02(-0.07%)
Nov 20, 2019 28.87 28.87 28.87 28.87 0 -0.10(-0.33%)
Nov 19, 2019 28.97 28.97 28.96 28.96 193 -0.02(-0.06%)
Nov 18, 2019 28.98 28.98 28.98 28.98 12 +0.03(+0.10%)
Nov 15, 2019 28.95 28.95 28.95 28.95 0 +0.21(+0.73%)
Nov 14, 2019 28.74 28.74 28.74 28.74 11 +0.02(+0.09%)
Nov 13, 2019 28.71 28.71 28.71 28.71 0 +0.05(+0.18%)
Nov 12, 2019 28.66 28.66 28.66 28.66 0 +0.06(+0.22%)
Nov 11, 2019 28.60 28.60 28.60 28.60 0 -0.11(-0.37%)
Nov 08, 2019 28.71 28.71 28.71 28.71 0 +0.14(+0.51%)
Nov 07, 2019 28.56 28.56 28.56 28.56 0 +0.09(+0.31%)
Nov 06, 2019 28.43 28.47 28.42 28.47 375 -0.04(-0.13%)
Nov 05, 2019 28.52 28.52 28.51 28.51 680 -0.02(-0.06%)
Nov 04, 2019 28.53 28.53 28.53 28.53 0 +0.08(+0.28%)
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.