Invesco PureBeta FTSE Developed ex-North America ETF (PBDM) Historical Stock Data
27.11 ↑0.00 (0.00%)
As of Market Close on March 25th, 2022.
Historical Data
In the past 30 trading days, PBDM is down -0.17% a day on average. There have been 10 days where Invesco PureBeta FTSE Developed ex-North America ETF closed green and 20 days where PBDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 27.03 | 27.11 | ↑$0.08 (0.29%) | 26.98 | 27.20 | 1.10K |
| 2022-03-04 | 25.84 | 25.49 | ↓$0.35 (-1.34%) | 25.49 | 25.88 | 2.92K |
| 2022-02-04 | 28.54 | 28.17 | ↓$0.37 (-1.30%) | 28.17 | 28.54 | 2.20K |
| 2021-11-04 | 30.10 | 30.10 | ↑$0.00 (0.00%) | 30.10 | 30.10 | 608 |
| 2021-11-03 | 29.92 | 30.01 | ↑$0.09 (0.30%) | 29.92 | 30.01 | 729 |
| 2021-11-02 | 29.87 | 29.81 | ↓$0.06 (-0.20%) | 29.81 | 29.95 | 6.79K |
| 2021-11-01 | 29.67 | 29.88 | ↑$0.22 (0.72%) | 29.67 | 29.89 | 866 |
| 2021-10-29 | 29.48 | 29.51 | ↑$0.03 (0.12%) | 29.48 | 29.67 | 1.03K |
| 2021-10-28 | 29.59 | 29.71 | ↑$0.12 (0.42%) | 29.59 | 29.83 | 40.41K |
| 2021-10-27 | 29.53 | 29.52 | ↓$0.01 (-0.03%) | 29.52 | 29.68 | 1.33M |
| 2021-10-26 | 29.51 | 29.51 | ↑$0.00 (0.00%) | 29.51 | 29.51 | 231 |
| 2021-10-25 | 29.55 | 29.42 | ↓$0.13 (-0.43%) | 29.42 | 29.58 | 2.03M |
| 2021-10-22 | 29.48 | 29.44 | ↓$0.04 (-0.13%) | 29.44 | 29.48 | 1K |
| 2021-10-21 | 29.33 | 29.30 | ↓$0.02 (-0.08%) | 29.30 | 29.33 | 1.56K |
| 2021-10-20 | 29.51 | 29.44 | ↓$0.07 (-0.24%) | 29.44 | 29.51 | 609 |
| 2021-10-19 | 29.41 | 29.37 | ↓$0.04 (-0.13%) | 29.37 | 29.45 | 833 |
| 2021-10-18 | 29.22 | 29.16 | ↓$0.06 (-0.22%) | 29.16 | 29.22 | 0.95K |
| 2021-10-14 | 29.11 | 29.06 | ↓$0.05 (-0.17%) | 29.06 | 29.11 | 364 |
| 2021-10-13 | 28.86 | 28.76 | ↓$0.10 (-0.35%) | 28.76 | 28.88 | 0.92K |
| 2021-10-12 | 28.66 | 28.65 | ↓$0.01 (-0.03%) | 28.57 | 28.66 | 309 |
| 2021-10-11 | 28.67 | 28.53 | ↓$0.14 (-0.50%) | 28.53 | 28.67 | 1.74K |
| 2021-10-08 | 28.64 | 28.73 | ↑$0.09 (0.31%) | 28.64 | 28.73 | 0.98K |
| 2021-10-07 | 28.68 | 28.63 | ↓$0.05 (-0.17%) | 28.63 | 28.68 | 561 |
| 2021-10-06 | 28.17 | 28.35 | ↑$0.18 (0.63%) | 28.16 | 28.35 | 830 |
| 2021-10-05 | 28.80 | 28.62 | ↓$0.18 (-0.64%) | 28.36 | 28.80 | 1.09K |
| 2021-10-04 | 28.46 | 28.40 | ↓$0.06 (-0.21%) | 28.37 | 28.47 | 3.17K |
| 2021-10-01 | 28.65 | 28.71 | ↑$0.06 (0.22%) | 28.65 | 28.71 | 258 |
| 2021-09-30 | 28.80 | 28.66 | ↓$0.14 (-0.47%) | 28.66 | 28.80 | 389 |
| 2021-09-29 | 28.87 | 28.79 | ↓$0.08 (-0.26%) | 28.79 | 29.06 | 2.04K |
| 2021-09-28 | 29.11 | 28.81 | ↓$0.31 (-1.05%) | 28.81 | 29.11 | 700 |
Create an account or log in to view more rows.
$PBDM make it rain
let’s see some green
$PBDM you wanna be a successful trader close your trades green
$PBDM There is nothing wrong with a decent pullback
$PBDM hopefully next week...
$PBDM i hate money so im buying
$PBDM it's true....
$PBDM Here we go!!!
$PBDM Was last two days consolidation??
$PBDM I think I like this stock more everyday
$PBDM in it to win it