Invesco PureBeta MSCI USA ETF (PBUS) Historical Stock Data
49.55 ↓0.46 (-0.92%)
As of April 19, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, PBUS is down -0.18% a day on average. There have been 10 days where Invesco PureBeta MSCI USA ETF closed green and 20 days where PBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 49.91 | 49.55 | ↓$0.36 (-0.72%) | 49.45 | 49.93 | 12.24K |
| 2024-04-18 | 50.42 | 50.01 | ↓$0.41 (-0.81%) | 49.97 | 50.42 | 11.85K |
| 2024-04-17 | 50.63 | 50.12 | ↓$0.51 (-1.01%) | 50.04 | 50.63 | 23.46K |
| 2024-04-16 | 50.55 | 50.43 | ↓$0.12 (-0.23%) | 50.34 | 50.61 | 15.28K |
| 2024-04-15 | 51.57 | 50.55 | ↓$1.02 (-1.97%) | 50.45 | 51.59 | 472.88K |
| 2024-04-12 | 51.50 | 51.16 | ↓$0.34 (-0.66%) | 51.03 | 51.65 | 13.88K |
| 2024-04-11 | 51.70 | 51.93 | ↑$0.23 (0.44%) | 51.45 | 52.05 | 17.24K |
| 2024-04-10 | 51.40 | 51.57 | ↑$0.17 (0.34%) | 51.35 | 51.71 | 41.72K |
| 2024-04-09 | 52.15 | 52.04 | ↓$0.11 (-0.21%) | 51.56 | 52.15 | 39.66K |
| 2024-04-08 | 52.02 | 51.96 | ↓$0.06 (-0.12%) | 51.94 | 52.10 | 45.93K |
| 2024-04-05 | 51.47 | 51.95 | ↑$0.48 (0.93%) | 51.47 | 52.08 | 36.93K |
| 2024-04-04 | 52.45 | 51.40 | ↓$1.05 (-2.00%) | 51.40 | 52.46 | 26.24K |
| 2024-04-03 | 51.85 | 52.03 | ↑$0.18 (0.35%) | 51.85 | 52.17 | 24.89K |
| 2024-04-02 | 51.86 | 51.96 | ↑$0.10 (0.19%) | 51.74 | 51.96 | 201.14K |
| 2024-04-01 | 52.54 | 52.32 | ↓$0.22 (-0.42%) | 52.20 | 52.54 | 29.83K |
| 2024-03-28 | 52.44 | 52.42 | ↓$0.02 (-0.04%) | 52.42 | 52.52 | 283.04K |
| 2024-03-27 | 52.30 | 52.40 | ↑$0.10 (0.19%) | 52.07 | 52.40 | 5.97K |
| 2024-03-26 | 52.20 | 51.96 | ↓$0.24 (-0.46%) | 51.96 | 52.22 | 3.46K |
| 2024-03-25 | 52.12 | 52.09 | ↓$0.03 (-0.06%) | 52.09 | 52.19 | 2.78K |
| 2024-03-22 | 52.30 | 52.22 | ↓$0.08 (-0.15%) | 52.19 | 52.34 | 14.09K |
| 2024-03-21 | 52.43 | 52.34 | ↓$0.09 (-0.17%) | 52.34 | 52.50 | 13K |
| 2024-03-20 | 51.71 | 52.12 | ↑$0.41 (0.79%) | 51.63 | 52.14 | 14.20K |
| 2024-03-19 | 51.23 | 51.65 | ↑$0.42 (0.82%) | 51.23 | 51.65 | 15.12K |
| 2024-03-18 | 51.42 | 51.37 | ↓$0.05 (-0.10%) | 51.37 | 51.59 | 10.81K |
| 2024-03-15 | 51.28 | 51.23 | ↓$0.05 (-0.10%) | 51.19 | 51.42 | 58.08K |
| 2024-03-14 | 51.79 | 51.59 | ↓$0.20 (-0.39%) | 51.31 | 51.79 | 27.98K |
| 2024-03-13 | 51.79 | 51.73 | ↓$0.06 (-0.12%) | 51.60 | 51.86 | 10.86K |
| 2024-03-12 | 51.43 | 51.82 | ↑$0.39 (0.76%) | 51.43 | 51.85 | 17.47K |
| 2024-03-11 | 51.15 | 51.25 | ↑$0.10 (0.20%) | 51.06 | 51.28 | 19.35K |
| 2024-03-08 | 51.73 | 51.33 | ↓$0.40 (-0.78%) | 51.26 | 51.96 | 24.61K |
Create an account or log in to view more rows.
$PBUS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PBUS added!
$PBUS Buy the dip
$PBUS Yolo
$PBUS very normal lol sike
$PBUS Fuk the 1% even though i feel like the 1%
$PBUS Overpower the algos!
$PBUS we need more volume
$PBUS I can wait.
$PBUS looking good today??