Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
68.61
0.00 (0.00%)
Jan 2, 2026, 4:00 PM EST - Market open
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 68.79 | 68.95 | 68.29 | 68.61 | 68.61 | 0.23% | 13,606 |
| Dec 31, 2025 | 68.96 | 68.97 | 68.45 | 68.45 | 68.45 | -0.78% | 11,515 |
| Dec 30, 2025 | 69.02 | 69.08 | 68.96 | 68.99 | 68.99 | -0.12% | 6,864 |
| Dec 29, 2025 | 68.99 | 69.22 | 68.91 | 69.07 | 69.07 | -0.38% | 5,602 |
| Dec 26, 2025 | 69.34 | 69.41 | 69.27 | 69.33 | 69.33 | -0.01% | 1,844 |
| Dec 24, 2025 | 69.13 | 69.39 | 69.12 | 69.34 | 69.34 | 0.30% | 58,877 |
| Dec 23, 2025 | 68.69 | 69.13 | 68.69 | 69.13 | 69.13 | 0.49% | 179,811 |
| Dec 22, 2025 | 68.64 | 68.85 | 68.61 | 68.79 | 68.79 | 0.34% | 148,578 |
| Dec 19, 2025 | 68.08 | 68.60 | 68.08 | 68.56 | 68.38 | 0.91% | 68,757 |
| Dec 18, 2025 | 67.97 | 68.33 | 67.76 | 67.94 | 67.76 | 0.82% | 1,531,811 |
| Dec 17, 2025 | 68.25 | 68.37 | 67.38 | 67.39 | 67.21 | -1.13% | 392,491 |
| Dec 16, 2025 | 68.13 | 68.37 | 67.79 | 68.16 | 67.98 | -0.22% | 1,046,330 |
| Dec 15, 2025 | 68.79 | 68.79 | 68.24 | 68.31 | 68.13 | -0.19% | 79,505 |
| Dec 12, 2025 | 69.07 | 69.18 | 68.20 | 68.44 | 68.26 | -1.14% | 2,772,171 |
| Dec 11, 2025 | 68.79 | 69.23 | 68.55 | 69.23 | 69.05 | 0.26% | 95,281 |
| Dec 10, 2025 | 68.62 | 69.21 | 68.47 | 69.05 | 68.87 | 0.66% | 1,242,293 |
| Dec 9, 2025 | 68.63 | 68.85 | 68.58 | 68.60 | 68.42 | -0.13% | 89,378 |
| Dec 8, 2025 | 69.03 | 69.03 | 68.50 | 68.69 | 68.51 | -0.29% | 1,043,061 |
| Dec 5, 2025 | 68.96 | 69.16 | 68.81 | 68.89 | 68.71 | 0.13% | 102,066 |
| Dec 4, 2025 | 68.82 | 68.82 | 68.50 | 68.80 | 68.62 | 0.12% | 990,518 |
| Dec 3, 2025 | 68.37 | 68.80 | 68.37 | 68.72 | 68.54 | 0.34% | 91,289 |
| Dec 2, 2025 | 68.57 | 68.67 | 68.31 | 68.49 | 68.31 | 0.26% | 420,043 |
| Dec 1, 2025 | 68.19 | 68.58 | 68.19 | 68.31 | 68.13 | -0.47% | 20,078 |
| Nov 28, 2025 | 68.42 | 68.66 | 68.39 | 68.63 | 68.45 | 0.53% | 907,940 |
| Nov 26, 2025 | 68.01 | 68.42 | 68.01 | 68.27 | 68.09 | 0.74% | 96,934 |
| Nov 25, 2025 | 67.12 | 67.88 | 66.72 | 67.77 | 67.59 | 0.98% | 979,519 |
| Nov 24, 2025 | 66.57 | 67.25 | 66.55 | 67.11 | 66.93 | 1.47% | 145,621 |
| Nov 21, 2025 | 65.79 | 66.68 | 65.52 | 66.14 | 65.96 | 0.92% | 30,588 |
| Nov 20, 2025 | 67.67 | 67.85 | 65.48 | 65.54 | 65.37 | -1.52% | 216,852 |
| Nov 19, 2025 | 66.31 | 67.02 | 66.19 | 66.55 | 66.37 | 0.32% | 979,318 |
| Nov 18, 2025 | 66.48 | 66.80 | 65.89 | 66.34 | 66.16 | -0.78% | 141,757 |
| Nov 17, 2025 | 67.27 | 67.69 | 66.52 | 66.86 | 66.68 | -0.90% | 317,453 |
| Nov 14, 2025 | 66.76 | 67.85 | 66.64 | 67.47 | 67.29 | -0.07% | 121,966 |
| Nov 13, 2025 | 68.17 | 68.35 | 67.40 | 67.52 | 67.34 | -1.70% | 53,075 |
| Nov 12, 2025 | 68.92 | 68.92 | 68.47 | 68.69 | 68.51 | 0.06% | 280,518 |
| Nov 11, 2025 | 68.37 | 68.71 | 68.25 | 68.65 | 68.47 | 0.23% | 15,344 |
| Nov 10, 2025 | 68.10 | 68.59 | 67.93 | 68.49 | 68.31 | 1.53% | 703,062 |
| Nov 7, 2025 | 67.06 | 67.46 | 66.48 | 67.46 | 67.28 | 0.15% | 39,364 |
| Nov 6, 2025 | 68.11 | 68.11 | 67.22 | 67.36 | 67.18 | -1.14% | 270,500 |
| Nov 5, 2025 | 67.85 | 68.46 | 67.82 | 68.14 | 67.96 | 0.34% | 157,149 |
| Nov 4, 2025 | 67.94 | 68.38 | 67.86 | 67.91 | 67.73 | -1.18% | 86,007 |
| Nov 3, 2025 | 68.96 | 68.97 | 68.44 | 68.72 | 68.54 | 0.15% | 114,103 |
| Oct 31, 2025 | 68.95 | 68.95 | 68.35 | 68.62 | 68.44 | 0.35% | 54,332 |
| Oct 30, 2025 | 68.70 | 68.94 | 68.37 | 68.38 | 68.20 | -1.16% | 38,803 |
| Oct 29, 2025 | 69.31 | 69.37 | 68.73 | 69.18 | 69.00 | 0.12% | 145,457 |
| Oct 28, 2025 | 69.17 | 69.30 | 68.93 | 69.10 | 68.92 | 0.20% | 35,379 |
| Oct 27, 2025 | 68.75 | 68.98 | 68.66 | 68.96 | 68.78 | 1.23% | 44,261 |
| Oct 24, 2025 | 68.16 | 68.25 | 68.07 | 68.12 | 67.94 | 0.80% | 22,527 |
| Oct 23, 2025 | 67.11 | 67.68 | 67.11 | 67.58 | 67.40 | 0.63% | 156,758 |
| Oct 22, 2025 | 67.74 | 67.74 | 66.73 | 67.16 | 66.98 | -0.59% | 355,125 |