Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
68.31
-0.13 (-0.19%)
Dec 15, 2025, 4:00 PM EST - Market closed
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 68.79 | 68.79 | 68.26 | 68.31 | 68.31 | -0.19% | 17,554 |
| Dec 12, 2025 | 69.07 | 69.18 | 68.20 | 68.44 | 68.44 | -1.14% | 2,772,171 |
| Dec 11, 2025 | 68.79 | 69.23 | 68.55 | 69.23 | 69.23 | 0.26% | 95,281 |
| Dec 10, 2025 | 68.62 | 69.20 | 68.52 | 69.05 | 69.05 | 0.66% | 11,570 |
| Dec 9, 2025 | 68.63 | 68.80 | 68.58 | 68.60 | 68.60 | -0.13% | 18,177 |
| Dec 8, 2025 | 69.03 | 69.03 | 68.50 | 68.69 | 68.69 | -0.29% | 1,043,061 |
| Dec 5, 2025 | 68.96 | 69.16 | 68.81 | 68.89 | 68.89 | 0.13% | 102,066 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.50 | 68.80 | 68.80 | 0.12% | 14,164 |
| Dec 3, 2025 | 68.37 | 68.80 | 68.37 | 68.72 | 68.72 | 0.34% | 91,289 |
| Dec 2, 2025 | 68.57 | 68.66 | 68.32 | 68.49 | 68.49 | 0.26% | 31,166 |
| Dec 1, 2025 | 68.19 | 68.55 | 68.19 | 68.31 | 68.31 | -0.47% | 3,270 |
| Nov 28, 2025 | 68.42 | 68.66 | 68.39 | 68.63 | 68.63 | 0.53% | 907,940 |
| Nov 26, 2025 | 68.01 | 68.42 | 68.01 | 68.27 | 68.27 | 0.74% | 96,934 |
| Nov 25, 2025 | 67.12 | 67.88 | 66.72 | 67.77 | 67.77 | 0.98% | 979,519 |
| Nov 24, 2025 | 66.57 | 67.25 | 66.55 | 67.11 | 67.11 | 1.47% | 145,621 |
| Nov 21, 2025 | 65.79 | 66.68 | 65.52 | 66.14 | 66.14 | 0.92% | 30,588 |
| Nov 20, 2025 | 67.67 | 67.85 | 65.48 | 65.54 | 65.54 | -1.52% | 216,852 |
| Nov 19, 2025 | 66.31 | 67.02 | 66.19 | 66.55 | 66.55 | 0.32% | 979,318 |
| Nov 18, 2025 | 66.48 | 66.80 | 65.89 | 66.34 | 66.34 | -0.78% | 141,757 |
| Nov 17, 2025 | 67.27 | 67.69 | 66.52 | 66.86 | 66.86 | -0.90% | 317,453 |
| Nov 14, 2025 | 66.76 | 67.85 | 66.64 | 67.47 | 67.47 | -0.07% | 121,966 |
| Nov 13, 2025 | 68.17 | 68.35 | 67.40 | 67.52 | 67.52 | -1.70% | 53,075 |
| Nov 12, 2025 | 68.92 | 68.92 | 68.47 | 68.69 | 68.69 | 0.06% | 280,518 |
| Nov 11, 2025 | 68.37 | 68.71 | 68.25 | 68.65 | 68.65 | 0.23% | 15,344 |
| Nov 10, 2025 | 68.10 | 68.59 | 67.93 | 68.49 | 68.49 | 1.53% | 703,062 |
| Nov 7, 2025 | 67.06 | 67.46 | 66.48 | 67.46 | 67.46 | 0.15% | 39,364 |
| Nov 6, 2025 | 68.11 | 68.11 | 67.22 | 67.36 | 67.36 | -1.14% | 270,500 |
| Nov 5, 2025 | 67.85 | 68.46 | 67.82 | 68.14 | 68.14 | 0.34% | 157,149 |
| Nov 4, 2025 | 67.94 | 68.38 | 67.86 | 67.91 | 67.91 | -1.18% | 86,007 |
| Nov 3, 2025 | 68.96 | 68.97 | 68.44 | 68.72 | 68.72 | 0.15% | 114,103 |
| Oct 31, 2025 | 68.95 | 68.95 | 68.35 | 68.62 | 68.62 | 0.35% | 54,332 |
| Oct 30, 2025 | 68.70 | 68.94 | 68.37 | 68.38 | 68.38 | -1.16% | 38,803 |
| Oct 29, 2025 | 69.31 | 69.37 | 68.73 | 69.18 | 69.18 | 0.12% | 145,457 |
| Oct 28, 2025 | 69.17 | 69.30 | 68.93 | 69.10 | 69.10 | 0.20% | 35,379 |
| Oct 27, 2025 | 68.75 | 68.98 | 68.66 | 68.96 | 68.96 | 1.23% | 44,261 |
| Oct 24, 2025 | 68.16 | 68.25 | 68.07 | 68.12 | 68.12 | 0.80% | 22,527 |
| Oct 23, 2025 | 67.11 | 67.68 | 67.11 | 67.58 | 67.58 | 0.63% | 156,758 |
| Oct 22, 2025 | 67.74 | 67.74 | 66.73 | 67.16 | 67.16 | -0.59% | 355,125 |
| Oct 21, 2025 | 67.57 | 67.71 | 67.41 | 67.56 | 67.56 | 0.01% | 1,066,032 |
| Oct 20, 2025 | 67.12 | 67.61 | 67.12 | 67.55 | 67.55 | 1.15% | 254,006 |
| Oct 17, 2025 | 66.31 | 66.84 | 66.25 | 66.79 | 66.79 | 0.47% | 334,471 |
| Oct 16, 2025 | 67.09 | 67.20 | 66.11 | 66.47 | 66.47 | -0.66% | 19,413 |
| Oct 15, 2025 | 67.11 | 67.42 | 66.34 | 66.91 | 66.91 | 0.44% | 24,333 |
| Oct 14, 2025 | 66.07 | 66.99 | 65.74 | 66.62 | 66.62 | -0.12% | 191,509 |
| Oct 13, 2025 | 66.54 | 66.84 | 66.40 | 66.70 | 66.70 | 1.52% | 228,144 |
| Oct 10, 2025 | 67.60 | 67.70 | 65.70 | 65.70 | 65.70 | -2.65% | 46,025 |
| Oct 9, 2025 | 67.73 | 67.73 | 67.33 | 67.49 | 67.49 | -0.30% | 40,423 |
| Oct 8, 2025 | 67.52 | 67.71 | 67.34 | 67.69 | 67.69 | 0.58% | 35,203 |
| Oct 7, 2025 | 67.75 | 67.75 | 67.15 | 67.30 | 67.30 | -0.41% | 71,133 |
| Oct 6, 2025 | 67.67 | 67.67 | 67.44 | 67.58 | 67.58 | 0.40% | 25,565 |