Financial News

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

57.02 -1.06 (-1.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 44.97 45.01 44.86 45.01 4,883 +0.05(+0.11%)
Jul 28, 2023 44.78 45.00 44.74 44.96 36,164 +0.47(+1.06%)
Jul 27, 2023 45.13 45.13 44.37 44.48 88,092 -0.28(-0.62%)
Jul 26, 2023 44.69 44.92 44.58 44.76 5,612,148 +0.04(+0.09%)
Jul 25, 2023 44.53 44.83 44.53 44.72 7,863 +0.15(+0.33%)
Jul 24, 2023 44.57 44.63 44.57 44.57 1,056 +0.16(+0.35%)
Jul 21, 2023 44.60 44.60 44.42 44.42 1,553 -0.01(-0.03%)
Jul 20, 2023 44.68 44.68 44.43 44.43 1,170 -0.35(-0.79%)
Jul 19, 2023 44.88 44.88 44.68 44.78 12,203 +0.14(+0.31%)
Jul 18, 2023 44.26 44.70 44.26 44.64 68,867 +0.32(+0.73%)
Jul 17, 2023 44.19 44.41 44.14 44.32 7,112 +0.24(+0.54%)
Jul 14, 2023 44.31 44.31 44.08 44.08 5,371 -0.17(-0.38%)
Jul 13, 2023 43.97 44.25 43.97 44.25 7,235 +0.47(+1.08%)
Jul 12, 2023 43.96 43.96 43.74 43.78 5,798 +0.32(+0.73%)
Jul 11, 2023 43.30 43.46 43.25 43.46 11,868 +0.29(+0.68%)
Jul 10, 2023 43.06 43.17 43.04 43.17 7,514 +0.16(+0.37%)
Jul 07, 2023 43.20 43.44 43.01 43.01 13,791 -0.16(-0.36%)
Jul 06, 2023 43.05 43.18 42.84 43.17 49,723 -0.37(-0.86%)
Jul 05, 2023 43.42 43.55 43.34 43.54 1,426,613 +0.00(+0.00%)
Jul 03, 2023 43.41 43.55 43.41 43.54 1,434,192 +0.04(+0.09%)
Jun 30, 2023 43.26 43.57 43.26 43.50 95,268 +0.52(+1.21%)
Jun 29, 2023 42.88 43.07 42.80 42.98 120,712 +0.20(+0.46%)
Jun 28, 2023 42.59 42.87 42.59 42.78 25,041 -0.01(-0.02%)
Jun 27, 2023 42.43 42.81 42.41 42.79 5,202 +0.57(+1.35%)
Jun 26, 2023 42.50 42.61 42.22 42.22 1,031,481 -0.29(-0.67%)
Jun 23, 2023 42.38 42.60 42.38 42.51 15,917 -0.29(-0.67%)
Jun 22, 2023 42.57 42.80 42.56 42.79 26,803 +0.15(+0.35%)
Jun 21, 2023 42.92 42.92 42.64 42.64 31,528 -0.28(-0.64%)
Jun 20, 2023 42.77 42.99 42.77 42.92 19,057 -0.23(-0.53%)
Jun 16, 2023 43.43 43.43 43.09 43.15 29,959 -0.09(-0.20%)
Jun 15, 2023 42.77 43.39 42.77 43.24 24,683 +0.53(+1.24%)
Jun 14, 2023 42.82 42.86 42.42 42.71 91,645 +0.02(+0.05%)
Jun 13, 2023 42.47 42.76 42.47 42.69 70,316 +0.24(+0.55%)
Jun 12, 2023 42.09 42.45 42.09 42.45 23,898 +0.47(+1.12%)
Jun 09, 2023 41.99 42.09 41.98 41.98 20,777 -0.02(-0.05%)
Jun 08, 2023 41.69 42.01 41.56 42.00 151,071 +0.34(+0.82%)
Jun 07, 2023 41.81 41.81 41.66 41.66 44,425 -0.23(-0.55%)
Jun 06, 2023 41.86 41.89 41.66 41.89 1,106,166 +0.15(+0.36%)
Jun 05, 2023 41.90 41.97 41.74 41.74 95,700 -0.02(-0.05%)
Jun 02, 2023 41.58 41.94 41.55 41.76 584,855 +0.52(+1.26%)
Jun 01, 2023 40.74 41.32 40.69 41.24 565,722 +0.42(+1.02%)
May 31, 2023 40.86 40.89 40.71 40.82 142,795 -0.18(-0.44%)
May 30, 2023 41.21 41.34 40.92 41.00 336,072 -0.03(-0.07%)
May 26, 2023 40.91 41.03 40.90 41.03 1,520 +0.56(+1.38%)
May 25, 2023 40.38 40.53 40.24 40.47 2,585 +0.33(+0.83%)
May 24, 2023 40.18 40.20 40.08 40.14 1,459 -0.30(-0.75%)
May 23, 2023 40.76 40.76 40.45 40.45 360 -0.42(-1.03%)
May 22, 2023 40.92 40.92 40.85 40.87 1,347 -0.00(-0.00%)
May 19, 2023 41.01 41.01 40.73 40.87 1,851 -0.05(-0.12%)
May 18, 2023 40.69 40.92 40.57 40.92 1,120 +0.41(+1.00%)
May 17, 2023 40.07 40.55 40.04 40.51 163,667 +0.51(+1.26%)
May 16, 2023 40.07 40.21 39.74 40.00 25,662 -0.27(-0.66%)
May 15, 2023 40.11 40.29 40.11 40.27 10,851 +0.13(+0.32%)
May 12, 2023 40.27 40.27 39.96 40.14 69,600 -0.08(-0.21%)
May 11, 2023 40.31 40.31 40.09 40.23 9,229 -0.05(-0.12%)
May 10, 2023 39.92 40.27 39.90 40.27 2,741 +0.17(+0.42%)
May 09, 2023 40.18 40.21 40.09 40.11 1,175 -0.14(-0.36%)
May 08, 2023 40.20 40.28 40.10 40.25 1,653 +0.03(+0.08%)
May 05, 2023 39.76 40.22 39.76 40.22 757 +0.74(+1.88%)
May 04, 2023 39.61 39.66 39.45 39.48 3,571 -0.29(-0.74%)
May 03, 2023 40.00 40.00 39.77 39.77 1,678 -0.28(-0.70%)
May 02, 2023 40.22 40.22 39.85 40.05 8,164 -0.46(-1.14%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback