Invesco MSCI USA ETF PBUS
75.55 USD -0.30 (-0.40%)
Regular-session close
75.55 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
75.01 Day range 75.57
63.33 52-week range 78.21
- YTD
- +10.37%
- 1 year
- +11.89%
PBUS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 75.87 | 75.57 | 75.01 | 75.55 | -0.30 | -0.40% | 105,644 |
| Nov 12, 2026 | 75.52 | 76.40 | 75.52 | 75.85 | -0.27 | -0.35% | 79,700 |
| Nov 11, 2026 | 75.89 | 76.37 | 75.64 | 76.12 | +1.01 | +1.34% | 94,300 |
| Nov 10, 2026 | 74.83 | 75.29 | 74.60 | 75.11 | -0.24 | -0.32% | 193,100 |
| Nov 9, 2026 | 74.50 | 75.63 | 74.50 | 75.35 | +1.72 | +2.34% | 53,800 |
| Nov 6, 2026 | 73.62 | 74.17 | 73.60 | 73.63 | +0.30 | +0.41% | 70,300 |
| Nov 5, 2026 | 76.54 | 76.64 | 73.33 | 73.33 | -3.43 | -4.47% | 170,700 |
| Nov 4, 2026 | 76.50 | 76.98 | 76.42 | 76.76 | +1.22 | +1.62% | 41,000 |
| Nov 3, 2026 | 75.39 | 75.82 | 75.39 | 75.54 | +0.24 | +0.32% | 64,400 |
| Nov 2, 2026 | 76.12 | 76.49 | 75.29 | 75.30 | -0.40 | -0.53% | 252,800 |
| Oct 30, 2026 | 76.17 | 76.29 | 75.20 | 75.70 | -1.40 | -1.82% | 103,500 |
| Oct 29, 2026 | 76.97 | 77.24 | 76.83 | 77.10 | -0.32 | -0.41% | 60,100 |
| Oct 28, 2026 | 77.28 | 77.43 | 77.09 | 77.42 | +0.28 | +0.36% | 685,400 |
| Oct 27, 2026 | 76.93 | 77.29 | 76.71 | 77.14 | +0.42 | +0.55% | 207,600 |
| Oct 26, 2026 | 76.39 | 76.94 | 76.36 | 76.72 | +0.54 | +0.71% | 194,100 |
| Oct 23, 2026 | 76.22 | 76.49 | 75.97 | 76.18 | -0.38 | -0.50% | 175,000 |
| Oct 22, 2026 | 76.68 | 76.90 | 76.32 | 76.56 | -0.94 | -1.21% | 83,600 |
| Oct 21, 2026 | 77.18 | 77.61 | 77.05 | 77.50 | +0.41 | +0.53% | 509,200 |
| Oct 20, 2026 | 76.70 | 77.37 | 76.62 | 77.09 | +0.27 | +0.35% | 114,600 |
| Oct 19, 2026 | 76.89 | 77.20 | 76.78 | 76.82 | +0.36 | +0.47% | 59,900 |
| Oct 16, 2026 | 77.51 | 77.51 | 76.22 | 76.46 | -0.88 | -1.14% | 199,100 |
| Oct 15, 2026 | 76.76 | 77.46 | 76.70 | 77.34 | +0.20 | +0.26% | 169,100 |
| Oct 14, 2026 | 77.81 | 77.83 | 76.89 | 77.14 | -0.91 | -1.17% | 114,700 |
| Oct 13, 2026 | 77.97 | 78.09 | 77.82 | 78.05 | 0.00 | 0.00% | 140,100 |
| Oct 12, 2026 | 78.19 | 78.19 | 77.95 | 78.05 | -0.03 | -0.04% | 48,800 |
| Oct 9, 2026 | 77.89 | 78.17 | 77.80 | 78.08 | +0.47 | +0.61% | 83,100 |
| Oct 8, 2026 | 77.74 | 77.86 | 77.28 | 77.61 | -0.31 | -0.40% | 190,800 |
| Oct 7, 2026 | 77.83 | 78.03 | 77.61 | 77.92 | -0.29 | -0.37% | 131,800 |
| Oct 6, 2026 | 78.09 | 78.40 | 78.06 | 78.21 | +0.47 | +0.60% | 440,500 |
| Oct 5, 2026 | 77.24 | 77.89 | 77.24 | 77.74 | +0.55 | +0.71% | 176,200 |
| Oct 2, 2026 | 77.28 | 77.48 | 76.94 | 77.19 | +0.62 | +0.81% | 105,700 |
| Oct 1, 2026 | 76.66 | 76.76 | 76.12 | 76.57 | +0.02 | +0.03% | 11,743,800 |
| Sep 30, 2026 | 76.89 | 77.15 | 76.47 | 76.55 | -0.11 | -0.14% | 871,800 |
| Sep 29, 2026 | 76.80 | 76.80 | 76.44 | 76.66 | -0.11 | -0.14% | 517,900 |
| Sep 28, 2026 | 76.97 | 77.15 | 76.60 | 76.77 | -0.55 | -0.71% | 310,100 |
| Sep 25, 2026 | 77.19 | 77.45 | 76.87 | 77.32 | +0.41 | +0.53% | 99,700 |
| Sep 24, 2026 | 76.65 | 77.14 | 76.59 | 76.91 | -0.09 | -0.12% | 172,300 |
| Sep 23, 2026 | 77.60 | 77.60 | 76.93 | 77.00 | -0.61 | -0.79% | 143,600 |
| Sep 22, 2026 | 77.75 | 77.75 | 77.51 | 77.61 | -0.01 | -0.01% | 114,100 |
| Sep 21, 2026 | 76.97 | 77.72 | 76.92 | 77.62 | +1.02 | +1.33% | 180,600 |
| Sep 18, 2026 | 76.52 | 76.62 | 76.28 | 76.60 | +0.07 | +0.09% | 2,523,500 |
| Sep 17, 2026 | 76.50 | 76.60 | 76.22 | 76.53 | +0.88 | +1.16% | 337,800 |
| Sep 16, 2026 | 76.22 | 76.38 | 75.19 | 75.65 | -0.32 | -0.42% | 428,700 |
| Sep 15, 2026 | 76.21 | 76.21 | 75.86 | 75.97 | -0.34 | -0.45% | 57,600 |
| Sep 14, 2026 | 75.99 | 76.58 | 75.99 | 76.31 | -0.36 | -0.47% | 279,100 |
| Sep 11, 2026 | 76.77 | 76.85 | 76.60 | 76.67 | +0.64 | +0.84% | 286,800 |
| Sep 10, 2026 | 76.07 | 76.22 | 75.90 | 76.03 | -0.43 | -0.56% | 390,800 |
| Sep 9, 2026 | 76.66 | 76.69 | 76.34 | 76.46 | -0.39 | -0.51% | 170,300 |
| Sep 8, 2026 | 77.21 | 77.22 | 76.76 | 76.85 | -0.42 | -0.54% | 102,400 |
| Sep 4, 2026 | 77.33 | 77.49 | 77.14 | 77.27 | -0.31 | -0.40% | 55,200 |
| Sep 3, 2026 | 77.00 | 77.62 | 76.96 | 77.58 | +0.90 | +1.17% | 168,600 |
| Sep 2, 2026 | 76.39 | 76.79 | 76.39 | 76.68 | +0.29 | +0.38% | 54,800 |
| Sep 1, 2026 | 76.36 | 76.65 | 76.16 | 76.39 | -0.47 | -0.61% | 65,700 |
| Aug 31, 2026 | 76.94 | 77.02 | 76.72 | 76.86 | -0.33 | -0.43% | 98,800 |
| Aug 28, 2026 | 77.44 | 77.76 | 77.07 | 77.19 | -0.19 | -0.25% | 149,600 |
| Aug 27, 2026 | 77.07 | 77.48 | 76.98 | 77.38 | +0.55 | +0.72% | 136,100 |
| Aug 26, 2026 | 76.60 | 76.93 | 76.60 | 76.83 | +0.06 | +0.08% | 1,025,300 |
| Aug 25, 2026 | 76.84 | 76.90 | 76.60 | 76.77 | +0.17 | +0.22% | 273,500 |
| Aug 24, 2026 | 76.74 | 76.76 | 76.50 | 76.60 | -0.19 | -0.25% | 75,100 |
| Aug 21, 2026 | 76.85 | 76.92 | 76.66 | 76.79 | +0.36 | +0.47% | 26,700 |
| Aug 20, 2026 | 76.85 | 77.03 | 76.43 | 76.43 | -0.72 | -0.93% | 50,000 |
| Aug 19, 2026 | 77.36 | 77.39 | 77.05 | 77.15 | +0.21 | +0.27% | 38,000 |
| Aug 18, 2026 | 77.01 | 77.14 | 76.93 | 76.94 | -0.57 | -0.74% | 89,800 |
| Aug 17, 2026 | 77.88 | 77.88 | 77.51 | 77.51 | -0.40 | -0.51% | 37,400 |
| Aug 14, 2026 | 78.06 | 78.14 | 77.82 | 77.91 | -0.13 | -0.17% | 120,700 |
65 days, newest first. Daily bars as drawn on the PBUS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.