Skip to main content
Invesco MSCI USA ETF (PBUS)
BATS: PBUS · Real-Time Price · USD
68.68
-0.32 (-0.46%)
Feb 27, 2026, 4:00 PM EST - Market closed

PBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202668.4368.7768.3568.6868.68-0.46%30,004
Feb 26, 202669.4469.4468.5869.0069.00-0.66%32,082
Feb 25, 202669.1069.4769.1069.4669.460.90%94,864
Feb 24, 202668.3068.9268.1168.8468.840.78%76,144
Feb 23, 202668.8169.1068.1268.3168.31-1.07%681,711
Feb 20, 202668.4469.1068.4469.0569.050.70%223,498
Feb 19, 202668.5368.7568.3168.5768.57-0.27%176,559
Feb 18, 202668.6369.0468.4768.7668.760.46%250,979
Feb 17, 202668.1068.5967.7268.4468.440.23%148,477
Feb 13, 202668.2668.7368.0168.2868.280.07%108,492
Feb 12, 202669.5969.6368.1768.2368.23-1.64%166,872
Feb 11, 202669.8669.8669.2269.3769.370.03%77,168
Feb 10, 202669.7269.8069.3469.3569.35-0.34%60,346
Feb 9, 202669.0569.7268.9669.5969.590.56%229,828
Feb 6, 202668.1969.3568.1969.2069.202.02%1,632,938
Feb 5, 202668.1168.4567.6967.8367.83-1.27%52,044
Feb 4, 202669.1369.2368.3068.7068.70-0.59%1,019,640
Feb 3, 202669.8169.8168.5569.1169.11-0.87%815,874
Feb 2, 202669.0969.8469.0969.7269.720.56%814,693
Jan 30, 202669.5169.5368.8869.3469.34-0.40%207,365
Jan 29, 202669.7969.9168.6969.6169.61-0.27%739,871
Jan 28, 202669.9670.0369.6569.8069.80-0.03%74,304
Jan 27, 202669.7269.9269.6169.8269.820.45%510,019
Jan 26, 202669.2369.6569.2369.5169.510.54%75,296
Jan 23, 202669.0669.3268.9769.1469.14-0.03%199,659
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, 202669.6769.6769.3269.4469.44-0.06%44,527
Jan 15, 202669.7669.8369.3969.4869.480.27%209,959
Jan 14, 202669.2869.4068.9169.2969.29-0.47%166,557
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, 202669.4069.8169.2269.6769.670.56%241,792
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, 202669.1469.5469.0969.5369.530.62%81,963
Jan 5, 202669.0269.2668.9769.1069.100.71%107,253
Jan 2, 202668.8968.9568.2968.6168.610.23%1,100,996
Dec 31, 202568.9668.9768.4468.4568.45-0.78%947,642
Dec 30, 202569.0469.1368.9568.9968.99-0.12%55,173
Dec 29, 202568.9969.2268.9169.0769.07-0.38%43,094
Dec 26, 202569.3769.4269.2569.3369.33-0.01%27,407
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
Nov 10, 202568.1068.5967.9368.4968.311.53%703,062
Nov 7, 202567.0667.4666.4867.4667.280.15%39,364
Nov 6, 202568.1168.1167.2267.3667.18-1.14%270,500
Nov 5, 202567.8568.4667.8268.1467.960.34%157,149
Nov 4, 202567.9468.3867.8667.9167.73-1.18%86,007
Nov 3, 202568.9668.9768.4468.7268.540.15%114,103
Oct 31, 202568.9568.9568.3568.6268.440.35%54,332
Oct 30, 202568.7068.9468.3768.3868.20-1.16%38,803
Oct 29, 202569.3169.3768.7369.1869.000.12%145,457
Oct 28, 202569.1769.3068.9369.1068.920.20%35,379
Oct 27, 202568.7568.9868.6668.9668.781.23%44,261
Oct 24, 202568.1668.2568.0768.1267.940.80%22,527
Oct 23, 202567.1167.6867.1167.5867.400.63%156,758
Oct 22, 202567.7467.7466.7367.1666.98-0.59%355,125
Oct 21, 202567.5767.7167.4167.5667.380.01%1,066,032
Oct 20, 202567.1267.6167.1267.5567.371.15%254,006
Oct 17, 202566.3166.8466.2566.7966.610.47%334,471
Oct 16, 202567.0967.2066.1166.4766.29-0.66%19,413
Oct 15, 202567.1167.4266.3466.9166.730.44%24,333
Oct 14, 202566.0766.9965.7466.6266.44-0.12%191,509
Oct 13, 202566.5466.8466.4066.7066.521.52%228,144
Oct 10, 202567.6067.7065.7065.7065.53-2.65%46,025
Oct 9, 202567.7367.7367.3367.4967.31-0.30%40,423
Oct 8, 202567.5267.7167.3467.6967.510.58%35,203
Oct 7, 202567.7567.7567.1567.3067.12-0.41%71,133
Oct 6, 202567.6767.6767.4467.5867.400.40%25,565