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