Skip to main content
logo
Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
67.37
-0.89 (-1.30%)
Mar 6, 2026, 4:00 PM EST - Market closed

PBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202667.3867.7267.2967.3767.37-1.31%29,627
Mar 5, 202668.3368.6867.6868.2668.26-0.58%447,811
Mar 4, 202668.2668.8268.1168.6668.660.78%74,264
Mar 3, 202667.6268.3767.0968.1368.13-0.93%261,840
Mar 2, 202667.8668.9867.8668.7768.770.13%160,062
Feb 27, 202668.4368.7768.3768.6868.68-0.46%190,891
Feb 26, 202669.4469.4468.5669.0069.00-0.66%235,395
Feb 25, 202669.1069.4769.1069.4669.460.90%94,864
Feb 24, 202668.3068.9268.1168.8468.840.78%76,144
Feb 23, 202668.8169.1068.1268.3168.31-1.07%681,711
Feb 20, 202668.4469.1068.4469.0569.050.70%223,498
Feb 19, 202668.5368.7568.3168.5768.57-0.27%176,559
Feb 18, 202668.6369.0468.4768.7668.760.46%250,979
Feb 17, 202668.1068.5967.7268.4468.440.23%148,477
Feb 13, 202668.2668.7368.0168.2868.280.07%108,492
Feb 12, 202669.5969.6368.1768.2368.23-1.64%166,872
Feb 11, 202669.8669.8669.2269.3769.370.03%77,168
Feb 10, 202669.7269.8069.3469.3569.35-0.34%60,346
Feb 9, 202669.0569.7268.9669.5969.590.56%229,828
Feb 6, 202668.1969.3568.1969.2069.202.02%1,632,938
Feb 5, 202668.1168.4567.6967.8367.83-1.27%52,044
Feb 4, 202669.1369.2368.3068.7068.70-0.59%1,019,640
Feb 3, 202669.8169.8168.5569.1169.11-0.87%815,874
Feb 2, 202669.0969.8469.0969.7269.720.56%814,693
Jan 30, 202669.5169.5368.8869.3469.34-0.40%207,365
Jan 29, 202669.7969.9168.6969.6169.61-0.27%739,871
Jan 28, 202669.9670.0369.6569.8069.80-0.03%74,304
Jan 27, 202669.7269.9269.6169.8269.820.45%510,019
Jan 26, 202669.2369.6569.2369.5169.510.54%75,296
Jan 23, 202669.0669.3268.9769.1469.14-0.03%199,659
Jan 22, 202669.3169.3368.9769.1669.160.57%1,789,971
Jan 21, 202668.2469.1168.0668.7768.771.16%80,632
Jan 20, 202668.3368.7167.9167.9867.98-2.10%174,002
Jan 16, 202669.6769.6769.3269.4469.44-0.06%44,527
Jan 15, 202669.7669.8369.3969.4869.480.27%209,959
Jan 14, 202669.2869.4068.9169.2969.29-0.47%166,557
Jan 13, 202669.9069.9069.4769.6269.62-0.30%79,767
Jan 12, 202669.2769.8869.2769.8369.830.23%2,116,762
Jan 9, 202669.4069.8169.2269.6769.670.56%241,792
Jan 8, 202669.3669.3869.0969.2869.28-0.03%3,865,118
Jan 7, 202669.5069.7169.2769.3069.30-0.33%138,965
Jan 6, 202669.1469.5469.0969.5369.530.62%81,963
Jan 5, 202669.0269.2668.9769.1069.100.71%107,253
Jan 2, 202668.8968.9568.2968.6168.610.23%1,100,996
Dec 31, 202568.9668.9768.4468.4568.45-0.78%947,642
Dec 30, 202569.0469.1368.9568.9968.99-0.12%55,173
Dec 29, 202568.9969.2268.9169.0769.07-0.38%43,094
Dec 26, 202569.3769.4269.2569.3369.33-0.01%27,407
Dec 24, 202569.1369.3969.1269.3469.340.30%58,877
Dec 23, 202568.6969.1368.6969.1369.130.49%179,811