Invesco PureBeta US Aggregate Bond ETF (PBND) Historical Stock Data
21.77 ↑0.00 (0.00%)
As of June 15, 2023, 3:09pm EST.
Historical Data
In the past 30 trading days, PBND is down -0.04% a day on average. There have been 12 days where Invesco PureBeta US Aggregate Bond ETF closed green and 18 days where PBND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 21.77 | 21.77 | ↑$0.00 (0.02%) | 21.74 | 21.77 | 56.80K |
| 2023-06-16 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.91 | 21.93 | 23K |
| 2023-06-09 | 21.93 | 21.91 | ↓$0.02 (-0.09%) | 21.90 | 21.93 | 8K |
| 2023-06-02 | 22.02 | 21.96 | ↓$0.07 (-0.30%) | 21.96 | 22.02 | 5.20K |
| 2023-05-26 | 21.73 | 21.78 | ↑$0.05 (0.23%) | 21.73 | 21.80 | 2.86K |
| 2023-05-19 | 21.99 | 21.98 | ↓$0.01 (-0.05%) | 21.95 | 22.01 | 6.50K |
| 2023-05-12 | 22.35 | 22.27 | ↓$0.08 (-0.36%) | 22.27 | 22.37 | 3.30K |
| 2023-05-05 | 22.30 | 22.27 | ↓$0.03 (-0.11%) | 22.26 | 22.31 | 6.10K |
| 2023-04-28 | 22.32 | 22.32 | ↑$0.00 (0.00%) | 22.32 | 22.32 | 300 |
| 2023-04-21 | 22.26 | 22.23 | ↓$0.04 (-0.16%) | 22.21 | 22.28 | 4.70K |
| 2023-04-14 | 22.28 | 22.28 | ↓$0.01 (-0.02%) | 22.25 | 22.28 | 400 |
| 2023-04-06 | 22.55 | 22.49 | ↓$0.06 (-0.27%) | 22.49 | 22.57 | 53.20K |
| 2023-03-31 | 22.19 | 22.29 | ↑$0.09 (0.43%) | 22.19 | 22.29 | 1.70K |
| 2023-03-24 | 22.42 | 22.37 | ↓$0.05 (-0.22%) | 22.35 | 22.45 | 11K |
| 2023-03-17 | 22.31 | 22.31 | ↓$0.00 (0.00%) | 22.28 | 22.36 | 5.70K |
| 2023-03-10 | 21.99 | 21.97 | ↓$0.02 (-0.09%) | 21.92 | 21.99 | 95.90K |
| 2023-03-03 | 21.65 | 21.72 | ↑$0.07 (0.32%) | 21.64 | 21.73 | 21.60K |
| 2023-02-28 | 21.70 | 21.74 | ↑$0.03 (0.14%) | 21.70 | 21.74 | 12.72K |
| 2023-02-24 | 21.71 | 21.70 | ↓$0.01 (-0.05%) | 21.67 | 21.71 | 21.20K |
| 2023-02-21 | 21.72 | 21.69 | ↓$0.03 (-0.14%) | 21.68 | 21.73 | 20.55K |
| 2023-02-17 | 21.90 | 21.96 | ↑$0.05 (0.25%) | 21.90 | 21.96 | 7.20K |
| 2023-02-10 | 22.10 | 22.09 | ↓$0.01 (-0.05%) | 22.10 | 22.16 | 21.48K |
| 2023-02-03 | 22.54 | 22.39 | ↓$0.15 (-0.67%) | 22.39 | 22.54 | 84.20K |
| 2023-01-27 | 22.45 | 22.41 | ↓$0.04 (-0.18%) | 22.36 | 22.45 | 91.80K |
| 2023-01-20 | 22.47 | 22.46 | ↓$0.01 (-0.04%) | 22.41 | 22.48 | 69.30K |
| 2023-01-19 | 22.55 | 22.56 | ↑$0.00 (0.02%) | 22.53 | 22.57 | 21.41K |
| 2023-01-18 | 22.59 | 22.60 | ↑$0.01 (0.04%) | 22.51 | 22.61 | 33.38K |
| 2023-01-13 | 22.47 | 22.41 | ↓$0.06 (-0.27%) | 22.37 | 22.48 | 453.30K |
| 2023-01-12 | 22.43 | 22.51 | ↑$0.08 (0.36%) | 22.34 | 22.51 | 152.57K |
| 2023-01-11 | 22.28 | 22.32 | ↑$0.04 (0.18%) | 22.25 | 22.35 | 50.48K |
Create an account or log in to view more rows.
$PBND wow
looking like it’s going to be a monster day!
$PBND come on I wana jump up and down
$PBND HODL!!!
$PBND I need a smoke after this trade
$PBND -
Buy
buy
buy!
$PBND what a horse shit show!
$PBND Pamp it higher...
$PBND starting to gap up a little
$PBND HOLDING LONG AND STRONG!!!
$PBND I already know
tomorrow the bulls going to say "next week" just like every week.