MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBUS — Invesco MSCI USA ETF
Cboe BZXInvesco MSCI USA ETF
$78.21
+0.47(+0.60%)
- O
- 78.09
- H
- 78.40
- L
- 78.06
- V
- 439.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$78.21
Period Return+42.72%
Period High$78.40
Period Low$53.75
Avg Daily Volume449.0K
Total Trading Days365
PBUS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $78.09 | $78.40 | $78.06 | $78.21 | +$0.47 | +0.60% | 439,605 | $78.14 | $78.06 $78.40 |
| Oct 5, 2026 | $77.24 | $77.89 | $77.24 | $77.74 | +$0.55 | +0.71% | 176,228 | $77.60 | $77.24 $77.89 |
| Oct 2, 2026 | $77.28 | $77.48 | $76.94 | $77.19 | +$0.62 | +0.81% | 105,727 | $77.09 | $76.94 $77.48 |
| Oct 1, 2026 | $76.66 | $76.76 | $76.12 | $76.57 | +$0.02 | +0.03% | 11,743,809 | $76.48 | $76.12 $76.76 |
| Sep 30, 2026 | $76.89 | $77.15 | $76.47 | $76.55 | $-0.11 | -0.14% | 871,774 | $76.63 | $76.47 $77.15 |
| Sep 29, 2026 | $76.80 | $76.80 | $76.44 | $76.66 | $-0.11 | -0.14% | 517,879 | $76.66 | $76.44 $76.80 |
| Sep 28, 2026 | $76.97 | $77.15 | $76.60 | $76.77 | $-0.55 | -0.71% | 310,121 | $76.81 | $76.60 $77.15 |
| Sep 25, 2026 | $77.19 | $77.45 | $76.87 | $77.32 | +$0.41 | +0.53% | 102,605 | $77.30 | $76.87 $77.45 |
| Sep 24, 2026 | $76.65 | $77.14 | $76.59 | $76.91 | $-0.09 | -0.12% | 172,333 | $76.95 | $76.59 $77.14 |
| Sep 23, 2026 | $77.60 | $77.60 | $76.93 | $77.00 | $-0.61 | -0.79% | 143,596 | $77.41 | $76.93 $77.60 |
| Sep 22, 2026 | $77.75 | $77.76 | $77.51 | $77.61 | $-0.01 | -0.01% | 114,100 | $77.63 | $77.51 $77.76 |
| Sep 21, 2026 | $76.97 | $77.72 | $76.92 | $77.62 | +$1.02 | +1.33% | 180,645 | $77.52 | $76.92 $77.72 |
| Sep 18, 2026 | $76.52 | $76.62 | $76.28 | $76.60 | +$0.07 | +0.09% | 2,523,483 | $76.59 | $76.28 $76.62 |
| Sep 17, 2026 | $76.50 | $76.60 | $76.22 | $76.53 | +$0.88 | +1.16% | 337,806 | $76.49 | $76.22 $76.60 |
| Sep 16, 2026 | $76.22 | $76.38 | $75.19 | $75.65 | $-0.32 | -0.42% | 429,204 | $75.70 | $75.19 $76.38 |
| Sep 15, 2026 | $76.21 | $76.21 | $75.87 | $75.97 | $-0.34 | -0.45% | 57,638 | $75.95 | $75.87 $76.21 |
| Sep 14, 2026 | $75.99 | $76.58 | $75.99 | $76.31 | $-0.36 | -0.47% | 279,103 | $76.31 | $75.99 $76.58 |
| Sep 11, 2026 | $76.77 | $76.85 | $76.60 | $76.67 | +$0.64 | +0.84% | 286,831 | $76.76 | $76.60 $76.85 |
| Sep 10, 2026 | $76.07 | $76.22 | $75.90 | $76.03 | $-0.43 | -0.56% | 390,822 | $76.07 | $75.90 $76.22 |
| Sep 9, 2026 | $76.66 | $76.69 | $76.34 | $76.46 | $-0.39 | -0.51% | 170,350 | $76.52 | $76.34 $76.69 |
| Sep 8, 2026 | $77.21 | $77.22 | $76.76 | $76.85 | $-0.42 | -0.54% | 102,376 | $76.97 | $76.76 $77.22 |
| Sep 4, 2026 | $77.33 | $77.49 | $77.14 | $77.27 | $-0.31 | -0.40% | 55,200 | $77.25 | $77.14 $77.49 |
| Sep 3, 2026 | $77.00 | $77.62 | $76.96 | $77.58 | +$0.90 | +1.17% | 168,607 | $77.47 | $76.96 $77.62 |
| Sep 2, 2026 | $76.39 | $76.79 | $76.39 | $76.68 | +$0.29 | +0.38% | 54,828 | $76.66 | $76.39 $76.79 |
| Sep 1, 2026 | $76.36 | $76.65 | $76.16 | $76.39 | $-0.47 | -0.61% | 65,743 | $76.36 | $76.16 $76.65 |
| Aug 31, 2026 | $76.94 | $77.02 | $76.72 | $76.86 | $-0.33 | -0.43% | 98,756 | $76.90 | $76.72 $77.02 |
| Aug 28, 2026 | $77.44 | $77.76 | $77.07 | $77.19 | $-0.19 | -0.25% | 149,577 | $77.28 | $77.07 $77.76 |
| Aug 27, 2026 | $77.07 | $77.48 | $76.98 | $77.38 | +$0.55 | +0.72% | 136,074 | $77.31 | $76.98 $77.48 |
| Aug 26, 2026 | $76.60 | $76.93 | $76.60 | $76.83 | +$0.06 | +0.08% | 1,025,273 | $76.81 | $76.60 $76.93 |
| Aug 25, 2026 | $76.84 | $76.90 | $76.60 | $76.77 | +$0.17 | +0.22% | 273,473 | $76.79 | $76.60 $76.90 |