Purebetasm MSCI USA Small Cap Invesco ETF (NY: PBSM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.90	26.90	26.90	26.90	19	-0.07(-0.27%)
Feb 27, 2019	26.97	26.97	26.97	26.97	0	+0.04(+0.15%)
Feb 26, 2019	26.93	26.93	26.93	26.93	0	-0.17(-0.63%)
Feb 25, 2019	27.10	27.10	27.10	27.10	10	+0.03(+0.12%)
Feb 22, 2019	27.07	27.07	27.07	27.07	0	+0.21(+0.79%)
Feb 21, 2019	26.86	26.86	26.86	26.86	0	-0.08(-0.28%)
Feb 20, 2019	26.93	26.93	26.93	26.93	0	+0.07(+0.27%)
Feb 19, 2019	26.86	26.86	26.86	26.86	0	+0.11(+0.41%)
Feb 15, 2019	26.75	26.75	26.75	26.75	0	+0.28(+1.08%)
Feb 14, 2019	26.47	26.60	26.47	26.47	350	+0.09(+0.34%)
Feb 13, 2019	26.38	26.38	26.38	26.38	43	+0.11(+0.44%)
Feb 12, 2019	26.26	26.26	26.26	26.26	0	+0.30(+1.17%)
Feb 11, 2019	25.96	25.96	25.96	25.96	0	+0.20(+0.76%)
Feb 08, 2019	25.76	25.76	25.76	25.76	0	+0.02(+0.08%)
Feb 07, 2019	26.04	26.04	25.74	25.74	500	-0.31(-1.19%)
Feb 06, 2019	26.05	26.05	26.05	26.05	0	+0.05(+0.21%)
Feb 05, 2019	26.00	26.00	26.00	26.00	0	+0.05(+0.19%)
Feb 04, 2019	25.35	25.94	25.35	25.94	1,142	+0.27(+1.07%)
Feb 01, 2019	25.67	25.67	25.67	25.67	100	+0.06(+0.24%)
Jan 31, 2019	25.61	25.61	25.61	25.61	1	+0.25(+0.99%)
Jan 30, 2019	25.36	25.36	25.36	25.36	0	+0.21(+0.83%)
Jan 29, 2019	25.15	25.15	25.15	25.15	0	+0.01(+0.04%)
Jan 28, 2019	25.14	25.14	25.14	25.14	7	-0.12(-0.47%)
Jan 25, 2019	25.26	25.26	25.26	25.26	0	+0.33(+1.34%)
Jan 24, 2019	24.93	24.93	24.93	24.93	0	+0.19(+0.75%)
Jan 23, 2019	24.74	24.74	24.74	24.74	10	-0.04(-0.14%)
Jan 22, 2019	24.78	24.78	24.78	24.78	0	-0.41(-1.64%)
Jan 18, 2019	25.19	25.19	25.19	25.19	0	+0.31(+1.24%)
Jan 17, 2019	24.88	24.88	24.88	24.88	0	+0.17(+0.70%)
Jan 16, 2019	24.71	24.71	24.71	24.71	0	+0.19(+0.77%)
Jan 15, 2019	24.52	24.52	24.52	24.52	83	+0.17(+0.71%)
Jan 14, 2019	24.35	24.35	24.35	24.35	0	-0.16(-0.66%)
Jan 11, 2019	24.51	24.51	24.51	24.51	0	+0.03(+0.12%)
Jan 10, 2019	24.48	24.48	24.48	24.48	1	+0.18(+0.74%)
Jan 09, 2019	24.30	24.30	24.30	24.30	83	+0.20(+0.84%)
Jan 08, 2019	24.10	24.10	24.10	24.10	0	+0.38(+1.58%)
Jan 07, 2019	23.78	23.81	23.72	23.72	810	+0.38(+1.63%)
Jan 04, 2019	23.34	23.34	23.34	23.34	0	+0.75(+3.33%)
Jan 03, 2019	22.59	22.59	22.59	22.59	2	-0.31(-1.33%)
Jan 02, 2019	22.89	22.89	22.89	22.89	41	-0.07(-0.29%)
Dec 31, 2018	22.67	22.96	22.67	22.96	600	+0.28(+1.23%)
Dec 28, 2018	22.68	22.68	22.68	22.68	100	+0.16(+0.71%)
Dec 27, 2018	22.52	22.52	22.52	22.52	1	+0.03(+0.13%)
Dec 26, 2018	21.83	22.49	21.83	22.49	100	+0.12(+0.54%)
Dec 24, 2018	22.85	22.85	22.37	22.37	100	-0.68(-2.95%)
Dec 21, 2018	23.05	23.05	23.05	23.05	0	-0.42(-1.80%)
Dec 20, 2018	23.47	23.47	23.47	23.47	0	-0.45(-1.88%)
Dec 19, 2018	23.92	23.92	23.92	23.92	0	-0.46(-1.89%)
Dec 18, 2018	24.38	24.38	24.38	24.38	0	+0.04(+0.17%)
Dec 17, 2018	24.34	24.34	24.34	24.34	0	-0.78(-3.11%)
Dec 14, 2018	25.17	25.60	25.12	25.12	900	-0.22(-0.86%)
Dec 13, 2018	25.34	25.34	25.34	25.34	0	-0.33(-1.30%)
Dec 12, 2018	25.67	25.67	25.67	25.67	0	+0.23(+0.88%)
Dec 11, 2018	25.45	25.45	25.45	25.45	0	-0.05(-0.19%)
Dec 10, 2018	25.49	25.49	25.49	25.49	1	-0.14(-0.53%)
Dec 07, 2018	25.63	25.63	25.63	25.63	0	-1.08(-4.04%)
Dec 06, 2018	26.71	26.71	26.71	26.71	0	+0.00(+0.00%)
Dec 04, 2018	26.71	26.71	26.71	26.71	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.