Skip to main content

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

56.13 -0.16 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 39.45 40.04 39.38 39.93 84,308 +0.63(+1.61%)
Jul 28, 2022 38.88 39.35 38.61 39.30 3,436 +0.47(+1.20%)
Jul 27, 2022 38.11 38.99 38.11 38.83 928,887 +0.98(+2.59%)
Jul 26, 2022 38.07 38.09 37.81 37.85 10,264 -0.45(-1.16%)
Jul 25, 2022 38.37 38.37 38.11 38.29 3,863 +0.05(+0.13%)
Jul 22, 2022 38.69 38.69 38.07 38.25 83,926 -0.43(-1.11%)
Jul 21, 2022 38.35 38.68 38.35 38.68 10,682 +0.33(+0.86%)
Jul 20, 2022 38.14 38.42 37.94 38.35 70,141 +0.37(+0.98%)
Jul 19, 2022 37.64 38.07 37.64 37.97 8,144 +0.94(+2.53%)
Jul 18, 2022 37.63 37.67 36.87 37.04 1,243,749 -0.20(-0.55%)
Jul 15, 2022 37.05 37.24 36.96 37.24 80,890 +0.63(+1.72%)
Jul 14, 2022 36.01 36.61 35.99 36.61 4,761 -0.18(-0.50%)
Jul 13, 2022 36.53 36.94 36.39 36.79 8,437 -0.09(-0.24%)
Jul 12, 2022 37.29 37.34 36.76 36.88 4,017 -0.33(-0.88%)
Jul 11, 2022 37.28 37.49 37.21 37.21 8,937 -0.53(-1.41%)
Jul 08, 2022 37.77 37.85 37.58 37.74 6,097 -0.00(-0.00%)
Jul 07, 2022 37.60 37.77 37.60 37.74 42,204 +0.56(+1.51%)
Jul 06, 2022 37.21 37.36 36.84 37.18 7,951 +0.18(+0.49%)
Jul 05, 2022 36.31 37.00 36.31 37.00 171,070 +0.12(+0.33%)
Jul 01, 2022 36.74 36.88 36.42 36.88 4,529 +0.32(+0.88%)
Jun 30, 2022 36.55 36.72 36.11 36.56 9,329 -0.29(-0.80%)
Jun 29, 2022 36.76 36.94 36.74 36.85 8,689 -0.04(-0.10%)
Jun 28, 2022 38.21 38.23 36.86 36.89 18,929 -0.75(-1.98%)
Jun 27, 2022 37.66 37.90 37.56 37.64 10,681 -0.09(-0.23%)
Jun 24, 2022 37.08 37.72 37.08 37.72 10,791 +1.06(+2.90%)
Jun 23, 2022 36.45 36.66 36.20 36.66 2,891 +0.30(+0.84%)
Jun 22, 2022 36.54 36.66 36.31 36.36 73,146 +0.05(+0.13%)
Jun 21, 2022 36.38 36.43 36.29 36.31 17,811 +0.93(+2.62%)
Jun 17, 2022 35.24 35.64 35.14 35.38 12,710 +0.04(+0.11%)
Jun 16, 2022 35.56 35.56 35.18 35.34 18,241 -1.18(-3.24%)
Jun 15, 2022 36.45 36.79 35.88 36.53 19,616 +0.53(+1.48%)
Jun 14, 2022 36.21 36.33 35.88 35.99 12,717 -0.17(-0.46%)
Jun 13, 2022 36.72 36.72 36.02 36.16 10,821 -1.52(-4.03%)
Jun 10, 2022 37.69 37.80 37.68 37.68 5,233 -1.11(-2.87%)
Jun 09, 2022 39.66 39.66 38.79 38.79 6,480 -0.94(-2.37%)
Jun 08, 2022 40.10 40.10 39.74 39.74 959 -0.41(-1.02%)
Jun 07, 2022 39.79 40.15 39.70 40.15 26,775 +0.39(+0.97%)
Jun 06, 2022 40.11 40.16 39.66 39.76 8,622 +0.14(+0.34%)
Jun 03, 2022 39.85 39.86 39.53 39.62 6,885 -0.62(-1.55%)
Jun 02, 2022 39.53 40.25 39.53 40.25 7,636 +0.72(+1.81%)
Jun 01, 2022 39.59 39.71 39.22 39.53 14,636 -0.27(-0.67%)
May 31, 2022 39.73 40.09 39.66 39.80 2,715 -0.19(-0.48%)
May 27, 2022 39.47 39.99 39.47 39.99 6,950 +0.91(+2.34%)
May 26, 2022 38.92 39.19 38.92 39.08 2,650 +0.81(+2.13%)
May 25, 2022 37.96 38.35 37.92 38.26 10,955 +0.41(+1.08%)
May 24, 2022 37.75 38.02 37.35 37.86 24,010 -0.38(-1.01%)
May 23, 2022 37.98 38.31 37.83 38.24 8,356 +0.67(+1.79%)
May 20, 2022 38.06 38.06 36.75 37.57 31,542 -0.09(-0.23%)
May 19, 2022 37.54 37.98 37.49 37.65 81,829 -0.14(-0.36%)
May 18, 2022 38.79 38.79 37.68 37.79 17,121 -1.55(-3.94%)
May 17, 2022 39.27 39.38 38.89 39.34 17,571 +0.71(+1.84%)
May 16, 2022 38.57 38.95 38.45 38.63 17,564 -0.08(-0.20%)
May 13, 2022 38.29 38.90 38.29 38.71 61,477 +0.95(+2.51%)
May 12, 2022 37.47 38.11 37.18 37.76 49,288 -0.09(-0.23%)
May 11, 2022 38.81 38.93 37.74 37.85 29,407 -0.59(-1.53%)
May 10, 2022 38.92 38.92 37.99 38.44 110,064 +0.04(+0.11%)
May 09, 2022 39.09 39.12 38.39 38.39 23,326 -1.32(-3.32%)
May 06, 2022 39.24 39.77 39.24 39.71 7,951 -0.21(-0.52%)
May 05, 2022 40.67 40.67 39.76 39.92 9,810 -1.58(-3.81%)
May 04, 2022 40.09 41.50 40.05 41.50 22,680 +1.18(+2.92%)
May 03, 2022 40.23 40.46 40.15 40.32 11,985 +0.21(+0.52%)
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.