Invesco PureBeta MSCI USA ETF (PBUS) Historical Stock Data
67.94 ↑0.55 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBUS is down -0.07% a day on average. There have been 15 days where Invesco PureBeta MSCI USA ETF closed green and 15 days where PBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 67.97 | 67.94 | ↓$0.03 (-0.04%) | 67.78 | 68.33 | 269.85K |
| 2025-12-17 | 68.25 | 67.39 | ↓$0.86 (-1.26%) | 67.38 | 68.30 | 384.69K |
| 2025-12-16 | 68.13 | 68.16 | ↑$0.03 (0.04%) | 67.79 | 68.37 | 70.99K |
| 2025-12-15 | 68.79 | 68.31 | ↓$0.48 (-0.70%) | 68.24 | 68.79 | 79.51K |
| 2025-12-12 | 69.07 | 68.44 | ↓$0.63 (-0.91%) | 68.22 | 69.13 | 1.89M |
| 2025-12-11 | 68.79 | 69.23 | ↑$0.44 (0.64%) | 68.56 | 69.23 | 70.92K |
| 2025-12-10 | 68.62 | 69.05 | ↑$0.43 (0.63%) | 68.47 | 69.20 | 1.23M |
| 2025-12-09 | 68.63 | 68.60 | ↓$0.03 (-0.04%) | 68.59 | 68.84 | 55.49K |
| 2025-12-08 | 69.03 | 68.69 | ↓$0.34 (-0.49%) | 68.50 | 69.03 | 1.04M |
| 2025-12-05 | 68.96 | 68.89 | ↓$0.07 (-0.10%) | 68.81 | 69.15 | 98.26K |
| 2025-12-04 | 68.82 | 68.80 | ↓$0.02 (-0.02%) | 68.53 | 68.82 | 41.61K |
| 2025-12-03 | 68.37 | 68.72 | ↑$0.36 (0.52%) | 68.37 | 68.80 | 91.29K |
| 2025-12-02 | 68.57 | 68.49 | ↓$0.08 (-0.12%) | 68.31 | 68.67 | 41.40K |
| 2025-12-01 | 68.19 | 68.31 | ↑$0.12 (0.18%) | 68.19 | 68.58 | 20.08K |
| 2025-11-28 | 68.42 | 68.63 | ↑$0.21 (0.31%) | 68.40 | 68.66 | 0.91M |
| 2025-11-26 | 68.01 | 68.27 | ↑$0.26 (0.38%) | 68.01 | 68.42 | 96.93K |
| 2025-11-25 | 67.12 | 67.77 | ↑$0.65 (0.97%) | 66.72 | 67.88 | 0.98M |
| 2025-11-24 | 66.57 | 67.11 | ↑$0.54 (0.81%) | 66.55 | 67.25 | 145.62K |
| 2025-11-21 | 65.79 | 66.14 | ↑$0.35 (0.53%) | 65.62 | 66.68 | 29.88K |
| 2025-11-20 | 67.67 | 65.54 | ↓$2.13 (-3.15%) | 65.48 | 67.83 | 210.10K |
| 2025-11-19 | 66.31 | 66.55 | ↑$0.24 (0.36%) | 66.19 | 66.98 | 72.46K |
| 2025-11-18 | 66.48 | 66.34 | ↓$0.14 (-0.21%) | 65.89 | 66.80 | 98.91K |
| 2025-11-17 | 67.27 | 66.86 | ↓$0.41 (-0.61%) | 66.54 | 67.68 | 310.33K |
| 2025-11-14 | 66.76 | 67.47 | ↑$0.71 (1.06%) | 66.66 | 67.85 | 121.56K |
| 2025-11-13 | 68.17 | 67.52 | ↓$0.65 (-0.95%) | 67.40 | 68.35 | 49.82K |
| 2025-11-12 | 68.92 | 68.69 | ↓$0.23 (-0.33%) | 68.49 | 68.92 | 276.17K |
| 2025-11-11 | 68.37 | 68.65 | ↑$0.28 (0.41%) | 68.25 | 68.71 | 15.11K |
| 2025-11-10 | 68.10 | 68.49 | ↑$0.39 (0.58%) | 67.94 | 68.59 | 35.79K |
| 2025-11-07 | 67.06 | 67.46 | ↑$0.40 (0.60%) | 66.48 | 67.46 | 38.92K |
| 2025-11-06 | 68.11 | 67.36 | ↓$0.75 (-1.10%) | 67.22 | 68.11 | 270.50K |
Create an account or log in to view more rows.
$PBUS wow
looking like it’s going to be a monster day!
$PBUS see you on the moon
$PBUS We will not sell!
$PBUS good times
$PBUS Wish I shorted
$PBUS hang tight
ignore fud and buy dips if you can
everyone be okay????
$PBUS HODL
$PBUS I bought the dip
$PBUS buy more doomers!!!
$PBUS let's gooooooo