Skip to main content

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

59.72 +0.35 (+0.59%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 59.67 59.85 59.33 59.72 7,832 +0.35(+0.59%)
Nov 20, 2024 59.04 59.37 58.96 59.37 15,957 +0.05(+0.08%)
Nov 19, 2024 58.82 59.35 58.80 59.32 5,102 +0.25(+0.42%)
Nov 18, 2024 58.86 59.19 58.80 59.07 9,145 +0.26(+0.44%)
Nov 15, 2024 58.95 58.95 58.63 58.81 16,011 -0.79(-1.33%)
Nov 14, 2024 60.01 60.01 59.52 59.60 135,847 -0.37(-0.62%)
Nov 13, 2024 60.03 60.18 59.95 59.97 23,504 -0.01(-0.02%)
Nov 12, 2024 60.21 60.21 59.83 59.98 8,618 -0.18(-0.30%)
Nov 11, 2024 60.21 60.21 60.08 60.16 7,144 +0.14(+0.23%)
Nov 08, 2024 59.78 60.13 59.78 60.02 19,586 +0.25(+0.42%)
Nov 07, 2024 59.56 59.84 59.56 59.77 33,584 +0.45(+0.76%)
Nov 06, 2024 59.08 59.35 58.74 59.32 28,997 +1.54(+2.67%)
Nov 05, 2024 57.40 57.80 57.40 57.78 9,746 +0.71(+1.24%)
Nov 04, 2024 57.15 57.29 57.06 57.07 7,800 -0.17(-0.30%)
Nov 01, 2024 57.34 57.60 57.19 57.24 12,635 +0.22(+0.39%)
Oct 31, 2024 57.44 57.44 56.98 57.02 7,114 -1.06(-1.83%)
Oct 30, 2024 58.23 58.38 58.07 58.08 10,461 -0.14(-0.24%)
Oct 29, 2024 58.06 58.34 57.93 58.22 10,582 +0.09(+0.15%)
Oct 28, 2024 58.32 58.32 58.13 58.13 6,649 +0.18(+0.31%)
Oct 25, 2024 58.27 58.50 57.88 57.95 371,185 -0.08(-0.14%)
Oct 24, 2024 58.11 58.11 57.77 58.03 14,268 +0.18(+0.31%)
Oct 23, 2024 58.20 58.23 57.58 57.85 73,164 -0.57(-0.98%)
Oct 22, 2024 58.14 58.46 58.14 58.42 11,295 -0.03(-0.05%)
Oct 21, 2024 58.49 58.57 58.15 58.45 15,159 -0.10(-0.17%)
Oct 18, 2024 58.46 58.59 58.42 58.55 14,767 +0.20(+0.34%)
Oct 17, 2024 58.70 58.70 58.32 58.35 9,194 +0.03(+0.05%)
Oct 16, 2024 58.11 58.34 57.99 58.32 8,426 +0.29(+0.50%)
Oct 15, 2024 58.50 58.50 57.99 58.03 15,495 -0.48(-0.82%)
Oct 14, 2024 58.26 58.59 58.26 58.51 6,237 +0.46(+0.79%)
Oct 11, 2024 57.64 58.10 57.64 58.05 17,281 +0.36(+0.62%)
Oct 10, 2024 57.65 57.76 57.55 57.69 20,373 -0.10(-0.17%)
Oct 09, 2024 57.39 57.81 57.34 57.79 17,201 +0.42(+0.73%)
Oct 08, 2024 57.07 57.40 57.03 57.37 1,727,781 +0.56(+0.99%)
Oct 07, 2024 57.17 57.23 56.73 56.81 148,342 -0.53(-0.92%)
Oct 04, 2024 57.23 57.36 56.86 57.34 190,027 +0.50(+0.88%)
Oct 03, 2024 56.75 56.93 56.64 56.84 33,285 -0.09(-0.16%)
Oct 02, 2024 56.80 57.00 56.57 56.93 402,681 +0.06(+0.11%)
Oct 01, 2024 57.51 57.51 56.69 56.87 4,439,007 -0.53(-0.92%)
Sep 30, 2024 57.15 57.47 56.92 57.40 742,224 +0.21(+0.37%)
Sep 27, 2024 57.42 57.42 57.19 57.19 3,630 -0.12(-0.21%)
Sep 26, 2024 57.47 57.48 57.13 57.31 17,711 +0.29(+0.51%)
Sep 25, 2024 57.22 57.22 56.98 57.02 5,564 -0.13(-0.23%)
Sep 24, 2024 57.07 57.15 56.82 57.15 16,139 +0.14(+0.25%)
Sep 23, 2024 56.94 57.04 56.88 57.01 5,793 +0.18(+0.33%)
Sep 20, 2024 56.81 56.95 56.74 56.83 12,224 -0.11(-0.19%)
Sep 19, 2024 56.95 57.12 56.85 56.93 11,261 +0.98(+1.75%)
Sep 18, 2024 56.20 56.45 55.96 55.96 8,169 -0.16(-0.29%)
Sep 17, 2024 56.34 56.45 55.99 56.12 20,552 +0.00(+0.01%)
Sep 16, 2024 55.97 56.15 55.83 56.12 16,273 +0.09(+0.16%)
Sep 13, 2024 55.86 56.12 55.86 56.03 11,417 +0.34(+0.61%)
Sep 12, 2024 55.33 55.74 55.19 55.69 8,189 +0.46(+0.83%)
Sep 11, 2024 54.67 55.23 53.83 55.23 7,215 +0.54(+0.98%)
Sep 10, 2024 54.61 54.70 54.14 54.69 124,630 +0.25(+0.46%)
Sep 09, 2024 54.36 54.56 54.08 54.44 15,897 +0.62(+1.15%)
Sep 06, 2024 54.29 54.29 53.75 53.82 18,295 -0.90(-1.64%)
Sep 05, 2024 54.93 54.93 54.57 54.72 12,260 -0.22(-0.41%)
Sep 04, 2024 54.75 55.09 54.75 54.95 17,852 +0.02(+0.05%)
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.