Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
69.24
+0.14 (0.20%)
Oct 29, 2025, 11:47 AM EDT - Market open
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |