Skip to main content
logo
Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
69.14
-0.02 (-0.03%)
Jan 23, 2026, 4:00 PM EST - Market closed

PBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202669.0669.2769.0069.1469.14-0.03%21,310
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, 202669.5969.6169.4469.4469.44-0.06%4,712
Jan 15, 202669.2969.8269.2969.4869.480.27%20,255
Jan 14, 202669.3669.4368.9169.2969.29-0.47%45,879
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, 202669.4069.8169.3169.6769.670.56%17,872
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, 202669.1469.5469.1469.5369.530.62%15,232
Jan 5, 202669.0269.2169.0169.1069.100.71%11,191
Jan 2, 202668.7968.9568.2968.6168.610.23%13,606
Dec 31, 202568.9668.9768.4568.4568.45-0.78%11,515
Dec 30, 202569.0269.0868.9668.9968.99-0.12%6,864
Dec 29, 202568.9969.2268.9169.0769.07-0.38%5,602
Dec 26, 202569.3469.4169.2769.3369.33-0.01%1,844
Dec 24, 202569.1369.3969.1269.3469.340.30%58,877
Dec 23, 202568.6969.1368.6969.1369.130.49%179,811
Dec 22, 202568.6468.8568.6168.7968.790.34%148,578
Dec 19, 202568.0868.6068.0868.5668.380.91%68,757
Dec 18, 202567.9768.3367.7667.9467.760.82%1,531,811
Dec 17, 202568.2568.3767.3867.3967.21-1.13%392,491
Dec 16, 202568.1368.3767.7968.1667.98-0.22%1,046,330
Dec 15, 202568.7968.7968.2468.3168.13-0.19%79,505
Dec 12, 202569.0769.1868.2068.4468.26-1.14%2,772,171
Dec 11, 202568.7969.2368.5569.2369.050.26%95,281
Dec 10, 202568.6269.2168.4769.0568.870.66%1,242,293
Dec 9, 202568.6368.8568.5868.6068.42-0.13%89,378
Dec 8, 202569.0369.0368.5068.6968.51-0.29%1,043,061
Dec 5, 202568.9669.1668.8168.8968.710.13%102,066
Dec 4, 202568.8268.8268.5068.8068.620.12%990,518
Dec 3, 202568.3768.8068.3768.7268.540.34%91,289
Dec 2, 202568.5768.6768.3168.4968.310.26%420,043
Dec 1, 202568.1968.5868.1968.3168.13-0.47%20,078
Nov 28, 202568.4268.6668.3968.6368.450.53%907,940
Nov 26, 202568.0168.4268.0168.2768.090.74%96,934
Nov 25, 202567.1267.8866.7267.7767.590.98%979,519
Nov 24, 202566.5767.2566.5567.1166.931.47%145,621
Nov 21, 202565.7966.6865.5266.1465.960.92%30,588
Nov 20, 202567.6767.8565.4865.5465.37-1.52%216,852
Nov 19, 202566.3167.0266.1966.5566.370.32%979,318
Nov 18, 202566.4866.8065.8966.3466.16-0.78%141,757
Nov 17, 202567.2767.6966.5266.8666.68-0.90%317,453
Nov 14, 202566.7667.8566.6467.4767.29-0.07%121,966
Nov 13, 202568.1768.3567.4067.5267.34-1.70%53,075
Nov 12, 202568.9268.9268.4768.6968.510.06%280,518
Nov 11, 202568.3768.7168.2568.6568.470.23%15,344