Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
78.08
+0.47 (0.61%)
Oct 9, 2026, 4:00 PM EDT - Market closed
PBUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 77.89 | 78.17 | 77.80 | 78.08 | 78.08 | 0.61% | 83,074 |
| Oct 8, 2026 | 77.62 | 77.82 | 77.33 | 77.61 | 77.61 | -0.40% | 9,306 |
| Oct 7, 2026 | 77.83 | 78.03 | 77.61 | 77.92 | 77.92 | -0.37% | 131,875 |
| Oct 6, 2026 | 78.16 | 78.40 | 78.13 | 78.21 | 78.21 | 0.60% | 58,798 |
| Oct 5, 2026 | 77.24 | 77.89 | 77.24 | 77.74 | 77.74 | 0.71% | 176,225 |
| Oct 2, 2026 | 77.28 | 77.48 | 76.94 | 77.19 | 77.19 | 0.81% | 105,726 |
| Oct 1, 2026 | 76.66 | 76.75 | 76.16 | 76.57 | 76.57 | 0.03% | 162,380 |
| Sep 30, 2026 | 76.89 | 77.15 | 76.47 | 76.55 | 76.55 | -0.14% | 871,772 |
| Sep 29, 2026 | 76.80 | 76.80 | 76.44 | 76.66 | 76.66 | -0.14% | 517,878 |
| Sep 28, 2026 | 76.97 | 77.15 | 76.60 | 76.77 | 76.77 | -0.71% | 310,118 |
| Sep 25, 2026 | 77.19 | 77.45 | 76.90 | 77.32 | 77.32 | 0.53% | 25,606 |
| Sep 24, 2026 | 76.65 | 77.14 | 76.59 | 76.91 | 76.91 | -0.12% | 172,330 |
| Sep 23, 2026 | 77.60 | 77.60 | 76.93 | 77.00 | 77.00 | -0.79% | 143,596 |
| Sep 22, 2026 | 77.75 | 77.76 | 77.51 | 77.61 | 77.61 | -0.01% | 114,100 |
| Sep 21, 2026 | 76.97 | 77.72 | 76.92 | 77.62 | 77.62 | 1.58% | 180,644 |
| Sep 18, 2026 | 76.52 | 76.62 | 76.28 | 76.60 | 76.41 | 0.09% | 2,523,483 |
| Sep 17, 2026 | 76.50 | 76.60 | 76.22 | 76.53 | 76.34 | 1.16% | 337,806 |
| Sep 16, 2026 | 76.22 | 76.38 | 75.19 | 75.65 | 75.46 | -0.42% | 429,204 |
| Sep 15, 2026 | 76.21 | 76.21 | 75.87 | 75.97 | 75.78 | -0.45% | 57,637 |
| Sep 14, 2026 | 75.99 | 76.58 | 75.99 | 76.31 | 76.12 | -0.47% | 279,102 |
| Sep 11, 2026 | 76.77 | 76.85 | 76.60 | 76.67 | 76.48 | 0.84% | 286,830 |
| Sep 10, 2026 | 76.07 | 76.22 | 75.90 | 76.03 | 75.84 | -0.56% | 390,821 |
| Sep 9, 2026 | 76.66 | 76.69 | 76.34 | 76.46 | 76.27 | -0.51% | 170,349 |
| Sep 8, 2026 | 77.21 | 77.22 | 76.76 | 76.85 | 76.66 | -0.54% | 102,376 |
| Sep 4, 2026 | 77.33 | 77.49 | 77.14 | 77.27 | 77.08 | -0.40% | 55,200 |
| Sep 3, 2026 | 77.00 | 77.62 | 76.96 | 77.58 | 77.39 | 1.17% | 168,606 |
| Sep 2, 2026 | 76.39 | 76.79 | 76.39 | 76.68 | 76.49 | 0.38% | 54,827 |
| Sep 1, 2026 | 76.36 | 76.65 | 76.16 | 76.39 | 76.20 | -0.61% | 65,743 |
| Aug 31, 2026 | 76.94 | 77.02 | 76.72 | 76.86 | 76.67 | -0.43% | 98,756 |
| Aug 28, 2026 | 77.44 | 77.76 | 77.07 | 77.19 | 77.00 | -0.25% | 149,576 |
| Aug 27, 2026 | 77.07 | 77.48 | 76.98 | 77.38 | 77.19 | 0.72% | 136,074 |
| Aug 26, 2026 | 76.60 | 76.93 | 76.60 | 76.83 | 76.64 | 0.08% | 1,025,273 |
| Aug 25, 2026 | 76.84 | 76.90 | 76.60 | 76.77 | 76.58 | 0.22% | 273,473 |
| Aug 24, 2026 | 76.74 | 76.76 | 76.50 | 76.60 | 76.41 | -0.25% | 75,104 |
| Aug 21, 2026 | 76.85 | 76.92 | 76.66 | 76.79 | 76.60 | 0.47% | 26,657 |
| Aug 20, 2026 | 76.85 | 77.03 | 76.43 | 76.43 | 76.24 | -0.93% | 50,040 |
| Aug 19, 2026 | 77.36 | 77.39 | 77.05 | 77.15 | 76.96 | 0.27% | 37,982 |
| Aug 18, 2026 | 77.01 | 77.14 | 76.93 | 76.94 | 76.75 | -0.74% | 89,799 |
| Aug 17, 2026 | 77.88 | 77.88 | 77.51 | 77.51 | 77.32 | -0.51% | 37,378 |
| Aug 14, 2026 | 78.06 | 78.14 | 77.82 | 77.91 | 77.72 | -0.17% | 120,733 |
| Aug 13, 2026 | 77.75 | 78.22 | 77.75 | 78.04 | 77.85 | 0.63% | 885,219 |
| Aug 12, 2026 | 77.82 | 77.82 | 77.45 | 77.55 | 77.36 | 0.31% | 48,645 |
| Aug 11, 2026 | 77.64 | 77.64 | 77.22 | 77.31 | 77.12 | -0.31% | 56,883 |
| Aug 10, 2026 | 77.45 | 77.76 | 77.45 | 77.55 | 77.36 | -0.08% | 161,093 |
| Aug 7, 2026 | 77.35 | 77.64 | 77.29 | 77.61 | 77.42 | 0.73% | 36,079 |
| Aug 6, 2026 | 77.22 | 77.36 | 76.97 | 77.05 | 76.86 | -0.13% | 44,233 |
| Aug 5, 2026 | 77.71 | 77.83 | 77.15 | 77.15 | 76.96 | -0.25% | 129,549 |
| Aug 4, 2026 | 76.32 | 77.51 | 76.32 | 77.34 | 77.15 | 1.79% | 60,908 |
| Aug 3, 2026 | 75.26 | 76.06 | 75.26 | 75.98 | 75.79 | 1.47% | 62,305 |
| Jul 31, 2026 | 74.79 | 75.06 | 74.04 | 74.88 | 74.70 | 0.70% | 81,616 |