Invesco PureBeta US Aggregate Bond ETF (PBND) Historical Stock Data

22.41 ↑0.00 (0.00%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, PBND is up 0.06% a day on average. There have been 21 days where Invesco PureBeta US Aggregate Bond ETF closed green and 9 days where PBND closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2722.4522.41↓$0.04 (-0.18%)22.3622.4591.80K
2023-01-2022.4722.46↓$0.01 (-0.04%)22.4122.4869.30K
2023-01-1922.5522.56↑$0.00 (0.02%)22.5322.5721.41K
2023-01-1822.5922.60↑$0.01 (0.04%)22.5122.6133.38K
2023-01-1322.4722.41↓$0.06 (-0.27%)22.3722.48453.30K
2023-01-1222.4322.51↑$0.08 (0.36%)22.3422.51152.57K
2023-01-1122.2822.32↑$0.04 (0.18%)22.2522.3550.48K
2023-01-0622.0222.24↑$0.21 (0.97%)22.0222.2449.20K
2023-01-0421.9922.00↑$0.01 (0.05%)21.9622.0226.31K
2023-01-0321.9321.93↑$0.00 (0.00%)21.8621.95182.69K
2022-12-3021.7621.77↑$0.01 (0.05%)21.7521.8391.18K
2022-12-2321.9821.97↓$0.01 (-0.02%)21.9522.0016.48K
2022-12-2122.1022.08↓$0.02 (-0.09%)22.0422.1075.33K
2022-12-2022.0322.03↑$0.00 (0.00%)22.0022.0541.88K
2022-12-1922.2122.16↓$0.05 (-0.23%)22.0322.2172.01K
2022-12-1622.3322.38↑$0.05 (0.23%)22.3322.4061.82K
2022-12-1522.4422.45↑$0.01 (0.04%)22.3922.5255.74K
2022-12-1422.4022.43↑$0.03 (0.13%)22.3122.43138.05K
2022-12-0922.2622.19↓$0.07 (-0.31%)22.1922.2738.20K
2022-12-0522.1322.15↑$0.02 (0.09%)22.1022.1831.29K
2022-12-0222.1022.29↑$0.19 (0.86%)22.0922.2942.74K
2022-11-2821.9121.92↑$0.01 (0.05%)21.8921.9722.82K
2022-11-1521.7521.77↑$0.02 (0.07%)21.7121.77308.14K
2022-03-2523.7723.75↓$0.02 (-0.07%)23.7123.772.90K
2022-03-0424.7224.74↑$0.02 (0.06%)24.7124.772.20K
2022-02-0424.9124.81↓$0.10 (-0.40%)24.8024.912.20K
2022-01-1825.0525.05↑$0.00 (0.00%)25.0125.0610.68K
2021-11-3025.7525.75↑$0.00 (0.00%)25.7525.836.82K
2021-11-2925.7925.79↑$0.00 (0.00%)25.6925.8014.84K
2021-11-0525.9225.97↑$0.05 (0.19%)25.9125.9751.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.