Skip to main content

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

52.42 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 37.78 38.04 37.71 38.04 1,471 -0.14(-0.37%)
Dec 29, 2022 37.86 38.25 37.86 38.18 5,147 +0.68(+1.82%)
Dec 28, 2022 37.86 37.86 37.48 37.50 312,596 -0.40(-1.06%)
Dec 27, 2022 37.93 38.09 37.81 37.90 8,369 -0.19(-0.50%)
Dec 23, 2022 37.89 38.09 37.67 38.09 9,599 +0.16(+0.42%)
Dec 22, 2022 38.05 38.05 37.45 37.93 48,093 -0.50(-1.30%)
Dec 21, 2022 38.16 38.56 38.16 38.43 11,761 +0.57(+1.51%)
Dec 20, 2022 37.78 37.98 37.66 37.86 36,041 +0.03(+0.07%)
Dec 19, 2022 38.04 38.07 37.77 37.83 14,038 -0.59(-1.53%)
Dec 16, 2022 38.23 38.45 38.12 38.42 54,318 -0.36(-0.93%)
Dec 15, 2022 39.44 39.44 38.63 38.78 102,533 -1.05(-2.64%)
Dec 14, 2022 40.13 40.33 39.58 39.83 34,945 -0.24(-0.59%)
Dec 13, 2022 40.66 40.66 39.87 40.07 61,442 +0.37(+0.93%)
Dec 12, 2022 39.37 39.70 39.31 39.70 3,659 +0.50(+1.28%)
Dec 09, 2022 39.22 39.54 39.20 39.20 8,712 -0.24(-0.60%)
Dec 08, 2022 39.41 39.51 39.35 39.44 31,616 +0.28(+0.71%)
Dec 07, 2022 39.18 39.23 39.05 39.16 10,230 -0.03(-0.08%)
Dec 06, 2022 39.43 39.43 39.00 39.19 12,827 -0.62(-1.57%)
Dec 05, 2022 40.22 40.23 39.70 39.81 9,215 -0.74(-1.83%)
Dec 02, 2022 40.26 40.66 40.26 40.56 9,845 -0.09(-0.21%)
Dec 01, 2022 40.87 40.87 40.45 40.64 73,412 +0.06(+0.15%)
Nov 30, 2022 39.50 40.58 39.20 40.58 63,733 +1.21(+3.06%)
Nov 29, 2022 39.38 39.38 39.23 39.37 23,148 -0.07(-0.17%)
Nov 28, 2022 39.68 39.68 39.35 39.44 2,759 -0.59(-1.47%)
Nov 25, 2022 40.13 40.13 40.03 40.03 9,626 -0.03(-0.06%)
Nov 23, 2022 39.94 40.14 39.76 40.06 83,584 +0.19(+0.47%)
Nov 22, 2022 39.46 39.87 39.46 39.87 10,854 +0.57(+1.45%)
Nov 21, 2022 39.18 39.40 39.18 39.30 10,863 -0.11(-0.28%)
Nov 18, 2022 39.80 39.80 39.24 39.41 13,973 +0.17(+0.43%)
Nov 17, 2022 39.24 39.33 39.06 39.24 14,692 -0.21(-0.53%)
Nov 16, 2022 39.46 39.58 39.36 39.45 4,351 -0.30(-0.76%)
Nov 15, 2022 40.09 40.10 39.47 39.75 12,615 +0.31(+0.78%)
Nov 14, 2022 39.71 39.91 39.45 39.45 17,939 -0.34(-0.87%)
Nov 11, 2022 39.49 39.86 39.38 39.79 22,413 +0.43(+1.08%)
Nov 10, 2022 38.74 39.36 38.73 39.36 68,341 +2.10(+5.64%)
Nov 09, 2022 37.74 37.88 37.26 37.26 69,471 -0.82(-2.14%)
Nov 08, 2022 37.90 38.39 37.70 38.08 68,598 +0.25(+0.65%)
Nov 07, 2022 37.58 37.83 37.51 37.83 5,937 +0.38(+1.02%)
Nov 04, 2022 37.61 37.61 36.99 37.45 22,954 +0.41(+1.12%)
Nov 03, 2022 37.15 37.18 37.03 37.03 4,117 -0.39(-1.04%)
Nov 02, 2022 38.20 38.76 37.42 37.42 33,355 -0.98(-2.56%)
Nov 01, 2022 38.78 38.81 38.32 38.41 12,147 -0.14(-0.37%)
Oct 31, 2022 38.49 38.68 38.46 38.55 9,977 -0.26(-0.67%)
Oct 28, 2022 38.48 38.81 38.48 38.81 5,723 +0.91(+2.39%)
Oct 27, 2022 38.06 38.14 37.90 37.90 7,029 -0.25(-0.66%)
Oct 26, 2022 38.23 38.63 38.15 38.15 98,586 -0.25(-0.65%)
Oct 25, 2022 38.13 38.40 38.12 38.40 10,653 +0.65(+1.73%)
Oct 24, 2022 37.54 37.87 37.54 37.75 37,554 +0.41(+1.09%)
Oct 21, 2022 36.58 37.34 36.42 37.34 8,097 +0.81(+2.22%)
Oct 20, 2022 37.10 37.10 36.53 36.53 3,428 -0.22(-0.59%)
Oct 19, 2022 36.94 36.94 36.54 36.75 15,201 -0.24(-0.66%)
Oct 18, 2022 37.23 37.32 36.84 37.00 8,181 +0.39(+1.06%)
Oct 17, 2022 36.60 36.63 36.55 36.61 1,591 +0.95(+2.66%)
Oct 14, 2022 36.68 36.68 35.66 35.66 19,475 -0.92(-2.52%)
Oct 13, 2022 35.34 36.58 35.34 36.58 8,806 +0.89(+2.49%)
Oct 12, 2022 35.81 35.83 35.69 35.69 5,252 -0.07(-0.19%)
Oct 11, 2022 35.74 36.27 35.65 35.76 14,571 -0.29(-0.80%)
Oct 10, 2022 36.12 36.12 35.85 36.05 4,092 -0.25(-0.70%)
Oct 07, 2022 36.60 36.60 36.22 36.30 5,839 -1.08(-2.89%)
Oct 06, 2022 37.42 37.61 37.34 37.38 5,800 -0.33(-0.87%)
Oct 05, 2022 37.16 37.81 37.16 37.71 18,040 -0.04(-0.12%)
Oct 04, 2022 37.67 37.78 37.49 37.75 174,457 +1.12(+3.06%)
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.