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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2023-01-06 | 22.02 | 22.24 | ↑$0.21 (0.97%) | 22.02 | 22.24 | 49.20K |
| 2023-01-04 | 21.99 | 22.00 | ↑$0.01 (0.05%) | 21.96 | 22.02 | 26.31K |
| 2023-01-03 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.86 | 21.95 | 182.69K |
| 2022-12-30 | 21.76 | 21.77 | ↑$0.01 (0.05%) | 21.75 | 21.83 | 91.18K |
| 2022-12-23 | 21.98 | 21.97 | ↓$0.01 (-0.02%) | 21.95 | 22.00 | 16.48K |
| 2022-12-21 | 22.10 | 22.08 | ↓$0.02 (-0.09%) | 22.04 | 22.10 | 75.33K |
| 2022-12-20 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.00 | 22.05 | 41.88K |
| 2022-12-19 | 22.21 | 22.16 | ↓$0.05 (-0.23%) | 22.03 | 22.21 | 72.01K |
| 2022-12-16 | 22.33 | 22.38 | ↑$0.05 (0.23%) | 22.33 | 22.40 | 61.82K |
| 2022-12-15 | 22.44 | 22.45 | ↑$0.01 (0.04%) | 22.39 | 22.52 | 55.74K |
| 2022-12-14 | 22.40 | 22.43 | ↑$0.03 (0.13%) | 22.31 | 22.43 | 138.05K |
| 2022-12-09 | 22.26 | 22.19 | ↓$0.07 (-0.31%) | 22.19 | 22.27 | 38.20K |
| 2022-12-05 | 22.13 | 22.15 | ↑$0.02 (0.09%) | 22.10 | 22.18 | 31.29K |
| 2022-12-02 | 22.10 | 22.29 | ↑$0.19 (0.86%) | 22.09 | 22.29 | 42.74K |
| 2022-11-28 | 21.91 | 21.92 | ↑$0.01 (0.05%) | 21.89 | 21.97 | 22.82K |
| 2022-11-15 | 21.75 | 21.77 | ↑$0.02 (0.07%) | 21.71 | 21.77 | 308.14K |
| 2022-03-25 | 23.77 | 23.75 | ↓$0.02 (-0.07%) | 23.71 | 23.77 | 2.90K |
| 2022-03-04 | 24.72 | 24.74 | ↑$0.02 (0.06%) | 24.71 | 24.77 | 2.20K |
| 2022-02-04 | 24.91 | 24.81 | ↓$0.10 (-0.40%) | 24.80 | 24.91 | 2.20K |
| 2022-01-18 | 25.05 | 25.05 | ↑$0.00 (0.00%) | 25.01 | 25.06 | 10.68K |
| 2021-11-30 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.83 | 6.82K |
| 2021-11-29 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.69 | 25.80 | 14.84K |
| 2021-11-05 | 25.92 | 25.97 | ↑$0.05 (0.19%) | 25.91 | 25.97 | 51.69K |
Create an account or log in to view more rows.
$PBND Be patient !!
$PBND the bulls in here
$PBND this is going to skyrocket tmr!!!
$PBND where’s the WSB guys at? Still sleeping?
$PBND the catalyst we need !
$PBND wtf is going on?
$PBND added
$PBND weak
$PBND why is this not moving lol
$PBND nearing a decent swing entry point