Purebetasm MSCI USA Invesco ETF (NY: PBUS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	56.75	56.93	56.64	56.84	33,285	-0.09(-0.16%)
Oct 02, 2024	56.80	57.00	56.57	56.93	402,681	+0.06(+0.11%)
Oct 01, 2024	57.51	57.51	56.69	56.87	4,439,007	-0.53(-0.92%)
Sep 30, 2024	57.15	57.47	56.92	57.40	742,224	+0.21(+0.37%)
Sep 27, 2024	57.42	57.42	57.19	57.19	3,630	-0.12(-0.21%)
Sep 26, 2024	57.47	57.48	57.13	57.31	17,711	+0.29(+0.51%)
Sep 25, 2024	57.22	57.22	56.98	57.02	5,564	-0.13(-0.23%)
Sep 24, 2024	57.07	57.15	56.82	57.15	16,139	+0.14(+0.25%)
Sep 23, 2024	56.94	57.04	56.88	57.01	5,793	+0.18(+0.33%)
Sep 20, 2024	56.81	56.95	56.74	56.83	12,224	-0.11(-0.19%)
Sep 19, 2024	56.95	57.12	56.85	56.93	11,261	+0.98(+1.75%)
Sep 18, 2024	56.20	56.45	55.96	55.96	8,169	-0.16(-0.29%)
Sep 17, 2024	56.34	56.45	55.99	56.12	20,552	+0.00(+0.01%)
Sep 16, 2024	55.97	56.15	55.83	56.12	16,273	+0.09(+0.16%)
Sep 13, 2024	55.86	56.12	55.86	56.03	11,417	+0.34(+0.61%)
Sep 12, 2024	55.33	55.74	55.19	55.69	8,189	+0.46(+0.83%)
Sep 11, 2024	54.67	55.23	53.83	55.23	7,215	+0.54(+0.98%)
Sep 10, 2024	54.61	54.70	54.14	54.69	124,630	+0.25(+0.46%)
Sep 09, 2024	54.36	54.56	54.08	54.44	15,897	+0.62(+1.15%)
Sep 06, 2024	54.29	54.29	53.75	53.82	18,295	-0.90(-1.64%)
Sep 05, 2024	54.93	54.93	54.57	54.72	12,260	-0.22(-0.41%)
Sep 04, 2024	54.75	55.09	54.75	54.95	17,852	+0.02(+0.05%)
Sep 03, 2024	55.86	55.86	54.83	54.92	25,066	-1.31(-2.32%)
Aug 30, 2024	56.00	56.23	55.59	56.23	546,831	+0.59(+1.06%)
Aug 29, 2024	55.85	56.18	55.64	55.64	43,733	-0.03(-0.05%)
Aug 28, 2024	55.96	55.96	55.33	55.67	19,466	-0.31(-0.55%)
Aug 27, 2024	55.72	56.03	55.72	55.98	15,219	+0.09(+0.16%)
Aug 26, 2024	56.13	56.23	55.76	55.89	84,853	-0.18(-0.32%)
Aug 23, 2024	55.79	56.09	55.73	56.07	49,689	+0.66(+1.19%)
Aug 22, 2024	56.00	56.00	55.32	55.41	26,626	-0.52(-0.94%)
Aug 21, 2024	55.98	55.98	55.83	55.93	4,791	+0.25(+0.46%)
Aug 20, 2024	55.89	55.89	55.57	55.68	57,166	-0.11(-0.20%)
Aug 19, 2024	55.26	55.79	55.23	55.79	104,332	+0.54(+0.98%)
Aug 16, 2024	54.90	55.33	54.90	55.25	3,841	+0.16(+0.28%)
Aug 15, 2024	54.79	55.14	54.79	55.09	15,144	+0.83(+1.53%)
Aug 14, 2024	54.29	54.31	54.05	54.26	16,892	+0.27(+0.50%)
Aug 13, 2024	53.52	54.03	53.50	53.99	10,532	+0.92(+1.73%)
Aug 12, 2024	53.32	53.39	52.98	53.08	147,442	-0.07(-0.13%)
Aug 09, 2024	52.82	53.25	52.82	53.15	19,181	+0.28(+0.53%)
Aug 08, 2024	52.30	52.92	52.30	52.87	9,636	+1.21(+2.34%)
Aug 07, 2024	52.72	52.91	51.61	51.66	6,859	-0.36(-0.69%)
Aug 06, 2024	51.83	52.77	51.83	52.02	26,605	+0.47(+0.91%)
Aug 05, 2024	50.71	51.92	50.71	51.55	61,388	-1.52(-2.87%)
Aug 02, 2024	53.28	53.28	52.72	53.08	104,039	-1.06(-1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.