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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202569.1769.3068.9369.1069.100.20%35,379
Oct 27, 202568.7568.9868.6668.9668.961.23%44,261
Oct 24, 202568.1668.2568.0768.1268.120.80%22,527
Oct 23, 202567.1167.6867.1167.5867.580.63%156,758
Oct 22, 202567.7467.7466.7367.1667.16-0.59%355,125
Oct 21, 202567.5767.7167.4167.5667.560.01%1,066,032
Oct 20, 202567.1267.6167.1267.5567.551.15%254,006
Oct 17, 202566.3166.8466.2566.7966.790.47%334,471
Oct 16, 202567.0967.2066.1166.4766.47-0.66%19,413
Oct 15, 202567.1167.4266.3466.9166.910.44%24,333
Oct 14, 202566.0766.9965.7466.6266.62-0.12%191,509
Oct 13, 202566.5466.8466.4066.7066.701.52%228,144
Oct 10, 202567.6067.7065.7065.7065.70-2.65%46,025
Oct 9, 202567.7367.7367.3367.4967.49-0.30%40,423
Oct 8, 202567.5267.7167.3467.6967.690.58%35,203
Oct 7, 202567.7567.7567.1567.3067.30-0.41%71,133
Oct 6, 202567.6767.6767.4467.5867.580.40%25,565
Oct 3, 202567.4467.6667.2467.3167.31-0.06%45,482
Oct 2, 202567.5067.5067.1067.3567.350.10%60,256
Oct 1, 202566.8067.3466.7567.2867.280.34%2,922,459
Sep 30, 202566.6867.0666.5667.0567.050.43%1,217,290
Sep 29, 202566.9266.9466.6466.7666.760.23%50,403
Sep 26, 202566.4266.6266.2666.6166.610.62%26,823
Sep 25, 202566.0766.3765.9666.2066.20-0.53%466,038
Sep 24, 202566.9566.9566.4166.5566.55-0.31%785,282
Sep 23, 202567.1767.1766.6566.7666.76-0.54%63,042
Sep 22, 202566.6867.1766.6867.1267.120.16%20,069
Sep 19, 202566.9667.0866.6767.0166.830.53%48,057
Sep 18, 202566.6366.9166.5766.6666.480.50%33,380
Sep 17, 202566.4466.5665.8766.3366.15-0.08%47,096
Sep 16, 202566.4466.4566.3166.3866.20-0.11%53,796
Sep 15, 202566.4166.4966.3366.4566.270.51%81,121
Sep 12, 202566.1066.2866.0966.1165.93-0.05%24,395
Sep 11, 202565.8666.2165.7666.1465.960.85%53,212
Sep 10, 202565.8765.8765.4865.5865.400.20%7,990,858
Sep 9, 202565.2765.4865.1365.4565.270.31%71,374
Sep 8, 202565.2665.3665.1465.2565.070.28%818,311
Sep 5, 202565.5365.5864.7065.0764.89-0.29%135,008
Sep 4, 202564.8065.2864.7365.2665.080.88%68,652
Sep 3, 202564.7264.7864.4164.6964.510.48%149,704
Sep 2, 202564.1264.4163.8764.3864.20-0.72%37,943
Aug 29, 202565.1865.1864.7264.8564.67-0.66%164,400
Aug 28, 202565.1265.3364.9665.2865.100.38%40,416
Aug 27, 202564.8765.0964.8765.0364.850.26%45,902
Aug 26, 202564.6164.9064.5764.8664.680.39%38,291
Aug 25, 202564.7964.8764.5864.6164.43-0.45%356,020
Aug 22, 202564.1064.9664.1064.9064.721.64%30,152
Aug 21, 202563.8364.1063.6963.8563.68-0.42%66,951
Aug 20, 202564.2464.2463.6164.1263.94-0.25%35,760
Aug 19, 202564.6564.7464.1764.2864.10-0.70%186,002