Invesco PureBeta MSCI USA Small Cap ETF (PBSM) Historical Stock Data

31.92 ↑0.00 (0.00%)

As of June 1, 2023, 10:01am EST.

Historical Data

In the past 30 trading days, PBSM is up 0.16% a day on average. There have been 20 days where Invesco PureBeta MSCI USA Small Cap ETF closed green and 10 days where PBSM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-06-23	31.78	31.92	↑$0.13 (0.42%)	31.78	31.93	700
2023-06-16	32.10	32.14	↑$0.04 (0.12%)	32.07	32.14	4.50K
2023-06-09	32.02	32.06	↑$0.03 (0.11%)	32.02	32.06	1.70K
2023-06-02	32.11	32.06	↓$0.05 (-0.17%)	32.03	32.11	1.30K
2023-05-26	32.16	32.49	↑$0.33 (1.03%)	32.16	32.52	389
2023-05-19	32.83	32.56	↓$0.27 (-0.82%)	32.56	32.83	400
2023-05-12	32.10	32.04	↓$0.06 (-0.19%)	31.84	32.24	1.70K
2023-05-05	32.21	32.33	↑$0.12 (0.37%)	32.21	32.38	1.40K
2023-04-28	32.07	32.62	↑$0.55 (1.72%)	32.07	32.64	4.40K
2023-04-21	32.86	32.98	↑$0.12 (0.37%)	32.78	32.98	3.30K
2023-04-14	33.12	32.76	↓$0.36 (-1.10%)	32.58	33.12	2K
2023-04-06	32.16	32.23	↑$0.07 (0.21%)	32.10	32.23	1.20K
2023-03-31	32.86	33.08	↑$0.22 (0.66%)	32.86	33.08	2.20K
2023-03-24	31.09	31.63	↑$0.54 (1.73%)	30.98	31.63	13.90K
2023-03-17	31.94	31.53	↓$0.41 (-1.28%)	31.53	31.94	2.70K
2023-03-10	32.98	32.48	↓$0.50 (-1.52%)	32.32	32.98	8K
2023-03-03	35.17	35.34	↑$0.17 (0.49%)	35.17	35.42	6.80K
2023-02-24	34.47	34.56	↑$0.09 (0.26%)	34.44	34.56	23.80K
2023-02-17	35.61	35.73	↑$0.13 (0.35%)	35.52	35.74	10.30K
2023-02-14	35.46	35.55	↑$0.09 (0.25%)	35.25	35.37	2.29K
2023-02-10	35.17	35.09	↓$0.08 (-0.23%)	34.87	35.04	3.44K
2023-02-03	36.53	36.18	↓$0.35 (-0.96%)	36.16	36.55	2.90K
2023-01-27	34.83	34.95	↑$0.12 (0.34%)	34.73	34.84	4.37K
2023-01-26	34.58	34.75	↑$0.17 (0.49%)	34.42	34.68	11.09K
2023-01-20	33.70	33.97	↑$0.27 (0.80%)	33.67	33.97	4K
2023-01-13	34.26	34.28	↑$0.02 (0.05%)	34.26	34.28	400
2023-01-06	32.16	32.69	↑$0.53 (1.65%)	32.16	32.69	1.60K
2022-12-30	32.00	32.06	↑$0.06 (0.19%)	31.78	32.06	4.40K
2022-12-23	31.95	31.95	↓$0.00 (0.00%)	31.82	31.95	2.50K
2022-12-21	32.28	32.13	↓$0.15 (-0.46%)	32.13	32.28	8.30K