Invesco MSCI USA ETF (PBUS)
CBOE: PBUS
· Real-Time Price · USD
67.30
0.25 (0.37%)
At close: Oct 01, 2025, 3:29 PM
PBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 66.68 | 67.06 | 66.56 | 67.05 | n/a | 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% | 785,300 |
| 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% | 20,100 |
| Sep 19, 2025 | 66.96 | 67.08 | 66.66 | 67.01 | 66.83 | 0.53% | 48,100 |
| Sep 18, 2025 | 66.63 | 66.91 | 66.57 | 66.66 | 66.48 | 0.50% | 33,400 |
| Sep 17, 2025 | 66.44 | 66.56 | 65.87 | 66.33 | 66.15 | -0.08% | 47,100 |
| Sep 16, 2025 | 66.44 | 66.45 | 66.31 | 66.38 | 66.20 | -0.11% | 53,800 |
| 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% | 24,400 |
| 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% | 7,990,900 |
| Sep 9, 2025 | 65.27 | 65.48 | 65.13 | 65.45 | 65.27 | 0.31% | 71,400 |
| 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% | 68,700 |
| Sep 3, 2025 | 64.72 | 64.78 | 64.41 | 64.69 | 64.51 | 0.48% | 149,704 |
Page 1 of 101