Invesco PureBeta FTSE Emerging Markets ETF (PBEE) Historical Stock Data
22.62 ↓47.28 (-67.64%)
As of June 15, 2023, 1:12pm EST.
Historical Data
In the past 30 trading days, PBEE is up 0.20% a day on average. There have been 20 days where Invesco PureBeta FTSE Emerging Markets ETF closed green and 10 days where PBEE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-08-18 | 70.20 | 69.90 | ↓$0.30 (-0.43%) | 67.98 | 73.76 | 98.33K |
2023-08-11 | 74.00 | 72.10 | ↓$1.90 (-2.57%) | 70.39 | 74.00 | 1.37K |
2023-08-04 | 71.00 | 72.00 | ↑$1.00 (1.41%) | 71.00 | 72.00 | 18.56K |
2023-07-28 | 75.00 | 71.40 | ↓$3.60 (-4.80%) | 71.40 | 75.00 | 83.96K |
2023-07-21 | 71.40 | 73.00 | ↑$1.60 (2.24%) | 71.40 | 74.33 | 12.61K |
2023-07-14 | 75.00 | 79.60 | ↑$4.60 (6.13%) | 73.28 | 80.00 | 116.11K |
2023-07-07 | 72.00 | 74.20 | ↑$2.20 (3.06%) | 72.00 | 74.79 | 2.03K |
2023-06-30 | 70.60 | 72.00 | ↑$1.40 (1.98%) | 68.56 | 72.40 | 222.48K |
2023-06-23 | 22.35 | 22.40 | ↑$0.04 (0.20%) | 22.35 | 22.40 | 206 |
2023-06-16 | 22.67 | 22.67 | ↑$0.00 (0.00%) | 22.67 | 22.67 | 100 |
2023-06-09 | 22.58 | 22.54 | ↓$0.04 (-0.17%) | 22.50 | 22.76 | 2.80K |
2023-06-02 | 22.48 | 22.41 | ↓$0.07 (-0.31%) | 22.41 | 22.49 | 300 |
2023-05-26 | 22.17 | 22.17 | ↑$0.00 (0.00%) | 22.17 | 22.17 | 13 |
2023-05-19 | 22.19 | 22.21 | ↑$0.02 (0.09%) | 22.15 | 22.21 | 500 |
2023-05-12 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.20 | 22.20 | 100 |
2023-05-05 | 22.45 | 22.45 | ↑$0.00 (0.00%) | 22.45 | 22.45 | 200 |
2023-04-28 | 22.38 | 22.38 | ↑$0.00 (0.00%) | 22.38 | 22.38 | 100 |
2023-04-21 | 22.31 | 22.31 | ↑$0.00 (0.00%) | 22.31 | 22.31 | 100 |
2023-04-14 | 22.68 | 22.68 | ↑$0.00 (0.00%) | 22.68 | 22.68 | 100 |
2023-04-06 | 22.61 | 22.61 | ↓$0.00 (-0.02%) | 22.61 | 22.61 | 500 |
2023-03-31 | 22.65 | 22.55 | ↓$0.10 (-0.42%) | 22.55 | 22.65 | 1.30K |
2023-03-24 | 22.14 | 22.16 | ↑$0.02 (0.09%) | 22.14 | 22.16 | 300 |
2023-03-17 | 21.75 | 21.74 | ↓$0.01 (-0.05%) | 21.74 | 21.75 | 300 |
2023-03-10 | 21.90 | 21.90 | ↑$0.00 (0.00%) | 21.90 | 21.90 | 100 |
2023-03-03 | 22.88 | 22.88 | ↑$0.00 (0.00%) | 22.88 | 22.88 | 100 |
2023-02-24 | 22.12 | 22.16 | ↑$0.04 (0.16%) | 22.12 | 22.17 | 400 |
2023-02-17 | 22.82 | 22.85 | ↑$0.03 (0.14%) | 22.82 | 22.93 | 500 |
2023-02-10 | 22.97 | 23.09 | ↑$0.12 (0.54%) | 22.97 | 23.09 | 1.40K |
2023-02-03 | 23.70 | 23.43 | ↓$0.27 (-1.16%) | 23.43 | 23.70 | 800 |
2023-01-27 | 24.28 | 24.24 | ↓$0.04 (-0.16%) | 24.24 | 24.28 | 1K |
Create an account or log in to view more rows.
$PBEE Buying again tomorrow.
$PBEE buying all the dips.
$PBEE not yet time to short
$PBEE get over the hump
$PBEE nice
$PBEE the redness has arrived
$PBEE market starting to dump
$PBEE coming now
$PBEE let it ride
$PBEE COME ON!!! Ugh!