Invesco PureBeta MSCI USA ETF (PBUS) Historical Stock Data
58.56 ↑0.11 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PBUS is down -0.15% a day on average. There have been 16 days where Invesco PureBeta MSCI USA ETF closed green and 14 days where PBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 58.84 | 58.56 | ↓$0.28 (-0.48%) | 58.23 | 58.84 | 107.70K |
| 2025-01-13 | 57.82 | 58.45 | ↑$0.63 (1.09%) | 57.82 | 58.50 | 46.29K |
| 2025-01-10 | 58.83 | 58.35 | ↓$0.48 (-0.82%) | 58.22 | 58.83 | 104.23K |
| 2025-01-08 | 59.12 | 59.27 | ↑$0.15 (0.25%) | 58.86 | 59.29 | 31.01K |
| 2025-01-07 | 60.11 | 59.16 | ↓$0.95 (-1.57%) | 59.00 | 60.11 | 17.93K |
| 2025-01-06 | 59.97 | 59.83 | ↓$0.14 (-0.23%) | 59.75 | 60.29 | 19.44K |
| 2025-01-03 | 59.01 | 59.49 | ↑$0.48 (0.81%) | 59.01 | 59.54 | 83.17K |
| 2025-01-02 | 59.19 | 58.74 | ↓$0.45 (-0.76%) | 58.39 | 59.33 | 61.98K |
| 2024-12-31 | 59.29 | 58.89 | ↓$0.40 (-0.67%) | 58.74 | 59.33 | 596.67K |
| 2024-12-30 | 59.08 | 59.13 | ↑$0.05 (0.08%) | 58.73 | 59.43 | 148.57K |
| 2024-12-27 | 60.03 | 59.73 | ↓$0.30 (-0.50%) | 59.43 | 60.03 | 27.65K |
| 2024-12-26 | 60.32 | 60.41 | ↑$0.09 (0.16%) | 60.31 | 60.51 | 51.43K |
| 2024-12-24 | 59.80 | 60.36 | ↑$0.56 (0.94%) | 59.80 | 60.37 | 425.64K |
| 2024-12-23 | 59.44 | 59.71 | ↑$0.27 (0.45%) | 59.14 | 59.78 | 1.96M |
| 2024-12-20 | 58.60 | 59.59 | ↑$0.99 (1.69%) | 58.60 | 59.96 | 13.97K |
| 2024-12-19 | 59.41 | 58.89 | ↓$0.52 (-0.88%) | 58.89 | 59.47 | 18.45K |
| 2024-12-18 | 60.79 | 58.93 | ↓$1.86 (-3.06%) | 58.93 | 60.98 | 78.49K |
| 2024-12-17 | 60.79 | 60.82 | ↑$0.03 (0.05%) | 60.71 | 60.85 | 38.77K |
| 2024-12-16 | 60.98 | 61.06 | ↑$0.08 (0.13%) | 60.94 | 61.14 | 12.08K |
| 2024-12-13 | 61.09 | 60.81 | ↓$0.28 (-0.46%) | 60.66 | 61.10 | 4.13K |
| 2024-12-12 | 61.08 | 60.82 | ↓$0.26 (-0.43%) | 60.82 | 61.08 | 7.56K |
| 2024-12-11 | 60.99 | 61.14 | ↑$0.15 (0.25%) | 60.99 | 61.20 | 355.06K |
| 2024-12-10 | 60.95 | 60.62 | ↓$0.33 (-0.54%) | 60.57 | 60.95 | 75.33K |
| 2024-12-09 | 61.27 | 60.86 | ↓$0.41 (-0.67%) | 60.83 | 61.27 | 20.71K |
| 2024-12-06 | 61.23 | 61.28 | ↑$0.05 (0.08%) | 61.19 | 61.31 | 14.27K |
| 2024-12-05 | 61.23 | 61.09 | ↓$0.14 (-0.23%) | 61.07 | 61.28 | 46.92K |
| 2024-12-04 | 60.94 | 61.19 | ↑$0.25 (0.41%) | 60.94 | 61.25 | 22.83K |
| 2024-12-03 | 60.74 | 60.79 | ↑$0.05 (0.08%) | 60.60 | 60.80 | 129.05K |
| 2024-12-02 | 60.64 | 60.68 | ↑$0.04 (0.07%) | 60.59 | 60.76 | 183.10K |
| 2024-11-29 | 60.49 | 60.58 | ↑$0.09 (0.15%) | 60.49 | 60.68 | 4.17K |
Create an account or log in to view more rows.
$PBUS let's gooooooo
$PBUS When they tell me diversifying is for idiots
$PBUS watch for another rejection up here
$PBUS news?
$PBUS buy and hodl friends. we may be early
but we are not wrong. very soon.
$PBUS had to buy calls
$PBUS oversold
$PBUS Algorithms are playing games
$PBUS prepare your cash to buy dip
$PBUS I actually want the market pullback 5% is pretty crazy how this market keep going and going