Indicators

Purebetasm MSCI USA Invesco ETF (NY: PBUS )

52.63 -0.40 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	52.44	52.55	52.42	52.42	283,039	+0.02(+0.04%)
Mar 27, 2024	52.30	52.40	52.07	52.40	5,968	+0.44(+0.85%)
Mar 26, 2024	52.20	52.22	51.96	51.96	3,463	-0.13(-0.25%)
Mar 25, 2024	52.12	52.19	52.09	52.09	2,779	-0.13(-0.25%)
Mar 22, 2024	52.30	52.34	52.19	52.22	14,086	-0.12(-0.23%)
Mar 21, 2024	52.43	52.50	52.34	52.34	12,996	+0.22(+0.43%)
Mar 20, 2024	51.71	52.14	51.63	52.12	14,200	+0.47(+0.91%)
Mar 19, 2024	51.23	51.65	51.23	51.65	15,115	+0.28(+0.55%)
Mar 18, 2024	51.42	51.59	51.37	51.37	10,808	+0.14(+0.27%)
Mar 15, 2024	51.28	51.42	51.19	51.23	58,080	-0.36(-0.70%)
Mar 14, 2024	51.79	51.79	51.31	51.59	27,980	-0.14(-0.27%)
Mar 13, 2024	51.79	51.86	51.60	51.73	11,071	-0.09(-0.17%)
Mar 12, 2024	51.43	51.85	51.43	51.82	17,471	+0.57(+1.11%)
Mar 11, 2024	51.15	51.28	51.06	51.25	19,350	-0.08(-0.15%)
Mar 08, 2024	51.73	51.96	51.26	51.33	24,605	-0.34(-0.66%)
Mar 07, 2024	51.42	51.73	51.42	51.67	21,428	+0.54(+1.06%)
Mar 06, 2024	51.23	51.31	51.01	51.13	32,517	+0.29(+0.57%)
Mar 05, 2024	51.15	51.15	50.60	50.84	13,826	-0.54(-1.05%)
Mar 04, 2024	51.37	51.56	51.35	51.38	24,007	-0.04(-0.08%)

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.