Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
67.69
+0.39 (0.58%)
Oct 8, 2025, 4:00 PM EDT - Market closed
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 67.44 | 67.66 | 67.24 | 67.31 | 67.31 | -0.06% | 45,482 |
| Oct 2, 2025 | 67.50 | 67.50 | 67.10 | 67.35 | 67.35 | 0.10% | 60,256 |
| Oct 1, 2025 | 66.80 | 67.34 | 66.75 | 67.28 | 67.28 | 0.34% | 2,922,459 |
| Sep 30, 2025 | 66.68 | 67.06 | 66.56 | 67.05 | 67.05 | 0.43% | 1,217,290 |
| Sep 29, 2025 | 66.92 | 66.94 | 66.64 | 66.76 | 66.76 | 0.23% | 50,403 |
| Sep 26, 2025 | 66.42 | 66.62 | 66.26 | 66.61 | 66.61 | 0.62% | 26,823 |
| Sep 25, 2025 | 66.07 | 66.37 | 65.96 | 66.20 | 66.20 | -0.53% | 466,038 |
| Sep 24, 2025 | 66.95 | 66.95 | 66.41 | 66.55 | 66.55 | -0.31% | 785,282 |
| Sep 23, 2025 | 67.17 | 67.17 | 66.65 | 66.76 | 66.76 | -0.54% | 63,042 |
| Sep 22, 2025 | 66.68 | 67.17 | 66.68 | 67.12 | 67.12 | 0.16% | 20,069 |
| Sep 19, 2025 | 66.96 | 67.08 | 66.67 | 67.01 | 66.83 | 0.53% | 48,057 |
| Sep 18, 2025 | 66.63 | 66.91 | 66.57 | 66.66 | 66.48 | 0.50% | 33,380 |
| Sep 17, 2025 | 66.44 | 66.56 | 65.87 | 66.33 | 66.15 | -0.08% | 47,096 |
| Sep 16, 2025 | 66.44 | 66.45 | 66.31 | 66.38 | 66.20 | -0.11% | 53,796 |
| Sep 15, 2025 | 66.41 | 66.49 | 66.33 | 66.45 | 66.27 | 0.51% | 81,121 |
| Sep 12, 2025 | 66.10 | 66.28 | 66.09 | 66.11 | 65.93 | -0.05% | 24,395 |
| Sep 11, 2025 | 65.86 | 66.21 | 65.76 | 66.14 | 65.96 | 0.85% | 53,212 |
| Sep 10, 2025 | 65.87 | 65.87 | 65.48 | 65.58 | 65.40 | 0.20% | 7,990,858 |
| Sep 9, 2025 | 65.27 | 65.48 | 65.13 | 65.45 | 65.27 | 0.31% | 71,374 |
| Sep 8, 2025 | 65.26 | 65.36 | 65.14 | 65.25 | 65.07 | 0.28% | 818,311 |
| Sep 5, 2025 | 65.53 | 65.58 | 64.70 | 65.07 | 64.89 | -0.29% | 135,008 |
| Sep 4, 2025 | 64.80 | 65.28 | 64.73 | 65.26 | 65.08 | 0.88% | 68,652 |
| Sep 3, 2025 | 64.72 | 64.78 | 64.41 | 64.69 | 64.51 | 0.48% | 149,704 |
| Sep 2, 2025 | 64.12 | 64.41 | 63.87 | 64.38 | 64.20 | -0.72% | 37,943 |
| Aug 29, 2025 | 65.18 | 65.18 | 64.72 | 64.85 | 64.67 | -0.66% | 164,400 |
| Aug 28, 2025 | 65.12 | 65.33 | 64.96 | 65.28 | 65.10 | 0.38% | 40,416 |
| Aug 27, 2025 | 64.87 | 65.09 | 64.87 | 65.03 | 64.85 | 0.26% | 45,902 |
| Aug 26, 2025 | 64.61 | 64.90 | 64.57 | 64.86 | 64.68 | 0.39% | 38,291 |
| Aug 25, 2025 | 64.79 | 64.87 | 64.58 | 64.61 | 64.43 | -0.45% | 356,020 |
| Aug 22, 2025 | 64.10 | 64.96 | 64.10 | 64.90 | 64.72 | 1.64% | 30,152 |
| Aug 21, 2025 | 63.83 | 64.10 | 63.69 | 63.85 | 63.68 | -0.42% | 66,951 |
| Aug 20, 2025 | 64.24 | 64.24 | 63.61 | 64.12 | 63.94 | -0.25% | 35,760 |
| Aug 19, 2025 | 64.65 | 64.74 | 64.17 | 64.28 | 64.10 | -0.70% | 186,002 |
| Aug 18, 2025 | 64.55 | 64.73 | 64.55 | 64.73 | 64.55 | 0.08% | 62,334 |
| Aug 15, 2025 | 64.98 | 64.98 | 64.58 | 64.68 | 64.50 | -0.23% | 127,945 |
| Aug 14, 2025 | 64.63 | 64.88 | 64.60 | 64.83 | 64.65 | 0.02% | 26,009 |
| Aug 13, 2025 | 64.90 | 64.95 | 64.60 | 64.82 | 64.64 | 0.30% | 40,337 |
| Aug 12, 2025 | 64.23 | 64.64 | 64.20 | 64.63 | 64.45 | 1.09% | 29,829 |
| Aug 11, 2025 | 64.13 | 64.23 | 63.83 | 63.93 | 63.76 | -0.25% | 34,602 |
| Aug 8, 2025 | 63.83 | 64.14 | 63.78 | 64.09 | 63.91 | 0.75% | 345,517 |
| Aug 7, 2025 | 63.99 | 64.00 | 63.32 | 63.61 | 63.44 | -0.05% | 62,090 |
| Aug 6, 2025 | 63.26 | 63.71 | 63.26 | 63.64 | 63.47 | 0.79% | 249,768 |
| Aug 5, 2025 | 63.59 | 63.65 | 63.08 | 63.14 | 62.97 | -0.57% | 108,013 |
| Aug 4, 2025 | 62.97 | 63.50 | 62.97 | 63.50 | 63.33 | 1.54% | 96,969 |
| Aug 1, 2025 | 62.88 | 62.88 | 62.30 | 62.54 | 62.37 | -1.64% | 192,945 |
| Jul 31, 2025 | 64.38 | 64.38 | 63.50 | 63.58 | 63.41 | -0.34% | 87,298 |
| Jul 30, 2025 | 63.99 | 64.10 | 63.55 | 63.80 | 63.63 | -0.11% | 24,307 |