Indicators

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

53.01 +0.05 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	40.65	41.26	40.58	41.14	81,824	+0.65(+1.61%)
Jul 28, 2022	40.06	40.55	39.78	40.49	3,335	+0.48(+1.20%)
Jul 27, 2022	39.27	40.17	39.27	40.01	901,509	+1.01(+2.59%)
Jul 26, 2022	39.23	39.25	38.96	39.00	9,962	-0.46(-1.16%)
Jul 25, 2022	39.53	39.53	39.27	39.46	3,750	+0.05(+0.13%)
Jul 22, 2022	39.86	39.86	39.23	39.41	81,453	-0.44(-1.11%)
Jul 21, 2022	39.51	39.85	39.51	39.85	10,368	+0.34(+0.86%)
Jul 20, 2022	39.30	39.59	39.09	39.51	68,074	+0.38(+0.98%)
Jul 19, 2022	38.78	39.23	38.78	39.12	7,904	+0.97(+2.53%)
Jul 18, 2022	38.77	38.81	37.99	38.16	1,207,091	-0.21(-0.55%)
Jul 15, 2022	38.17	38.37	38.08	38.37	78,506	+0.65(+1.72%)
Jul 14, 2022	37.11	37.72	37.08	37.72	4,621	-0.19(-0.50%)
Jul 13, 2022	37.64	38.06	37.50	37.91	8,189	-0.09(-0.24%)
Jul 12, 2022	38.42	38.47	37.88	38.00	3,899	-0.34(-0.88%)
Jul 11, 2022	38.41	38.63	38.34	38.34	8,674	-0.55(-1.41%)
Jul 08, 2022	38.92	39.00	38.72	38.89	5,918	-0.00(-0.00%)
Jul 07, 2022	38.74	38.92	38.74	38.89	40,961	+0.58(+1.51%)
Jul 06, 2022	38.34	38.49	37.96	38.31	7,717	+0.19(+0.49%)
Jul 05, 2022	37.41	38.12	37.41	38.12	166,028	+0.12(+0.33%)

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.