Invesco PureBeta US Aggregate Bond ETF (PBND)
25.93
+0.19 (+0.72%)
USD |
Feb 26, 20:00
PBND Price: 25.93 for Feb. 26, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 26, 2021 | 25.82 | 25.93 | 25.80 | 25.93 | 10538.00 |
| Feb 25, 2021 | 26.00 | 26.00 | 25.71 | 25.74 | 4238.00 |
| Feb 24, 2021 | 25.92 | 26.01 | 25.92 | 26.00 | 2862.00 |
| Feb 23, 2021 | 25.96 | 26.04 | 25.94 | 26.02 | 7871.00 |
| Feb 22, 2021 | 26.09 | 26.09 | 26.02 | 26.02 | 3404.00 |
| Feb 19, 2021 | 26.20 | 26.20 | 26.09 | 26.09 | 8530.00 |
| Feb 18, 2021 | 26.23 | 26.24 | 26.21 | 26.24 | 5069.00 |
| Feb 17, 2021 | 26.26 | 26.26 | 26.20 | 26.23 | 7040.00 |
| Feb 16, 2021 | 26.25 | 26.25 | 26.15 | 26.17 | 15591.00 |
| Feb 12, 2021 | 26.35 | 26.37 | 26.27 | 26.30 | 13987.00 |
| Feb 11, 2021 | 26.40 | 26.43 | 26.36 | 26.36 | 4775.00 |
| Feb 10, 2021 | 26.35 | 26.44 | 26.35 | 26.40 | 6182.00 |
| Feb 09, 2021 | 26.38 | 26.38 | 26.35 | 26.36 | 4673.00 |
| Feb 08, 2021 | 26.35 | 26.39 | 26.34 | 26.35 | 1994.00 |
| Feb 05, 2021 | 26.37 | 26.38 | 26.33 | 26.33 | 5502.00 |
| Feb 04, 2021 | 26.39 | 26.40 | 26.36 | 26.38 | 6853.00 |
| Feb 03, 2021 | 26.43 | 26.43 | 26.36 | 26.38 | 6975.00 |
| Feb 02, 2021 | 26.45 | 26.46 | 26.41 | 26.42 | 13522.00 |
| Feb 01, 2021 | 26.45 | 26.48 | 26.45 | 26.46 | 3636.00 |
| Jan 29, 2021 | 26.44 | 26.48 | 26.42 | 26.45 | 7011.00 |
| Jan 28, 2021 | 26.43 | 26.47 | 26.41 | 26.47 | 7884.00 |
| Jan 27, 2021 | 26.50 | 26.52 | 26.48 | 26.50 | 5817.00 |
| Jan 26, 2021 | 26.44 | 26.50 | 26.44 | 26.48 | 4861.00 |
| Jan 25, 2021 | 26.42 | 26.52 | 26.42 | 26.48 | 2499.00 |
| Jan 22, 2021 | 26.40 | 26.47 | 26.40 | 26.43 | 1517.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.65
Minimum
Nov 19 2018
27.28
Maximum
Aug 04 2020
25.35
Average
25.20
Median
Jun 13 2019