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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	26.21	26.21	26.21	26.21	0	+0.04(+0.17%)
Aug 29, 2019	26.16	26.16	26.16	26.16	56	+0.36(+1.39%)
Aug 28, 2019	25.81	25.81	25.81	25.81	0	+0.24(+0.96%)
Aug 27, 2019	25.56	25.56	25.56	25.56	4	-0.23(-0.89%)
Aug 26, 2019	25.79	25.79	25.79	25.79	0	+0.21(+0.82%)
Aug 23, 2019	25.58	25.58	25.58	25.58	100	-0.78(-2.95%)
Aug 22, 2019	26.36	26.36	26.36	26.36	0	+0.01(+0.05%)
Aug 21, 2019	26.35	26.35	26.35	26.35	0	+0.18(+0.69%)
Aug 20, 2019	26.22	26.22	26.17	26.17	121	-0.21(-0.81%)
Aug 19, 2019	26.38	26.38	26.38	26.38	100	+0.28(+1.06%)
Aug 16, 2019	26.10	26.10	26.10	26.10	0	+0.50(+1.95%)
Aug 15, 2019	25.67	25.67	25.60	25.60	100	-0.07(-0.29%)
Aug 14, 2019	25.86	25.86	25.68	25.68	100	-0.68(-2.57%)
Aug 13, 2019	26.53	26.53	26.35	26.35	100	+0.22(+0.86%)
Aug 12, 2019	26.19	26.19	26.01	26.13	1,116	-0.30(-1.12%)
Aug 09, 2019	26.43	26.43	26.43	26.43	0	-0.18(-0.69%)
Aug 08, 2019	26.58	26.61	26.58	26.61	400	+0.48(+1.82%)
Aug 07, 2019	26.13	26.13	26.13	26.13	0	+0.01(+0.05%)
Aug 06, 2019	26.12	26.12	26.12	26.12	1	+0.25(+0.98%)
Aug 05, 2019	25.87	25.87	25.87	25.87	0	-0.78(-2.94%)
Aug 02, 2019	26.65	26.65	26.65	26.65	0	-0.25(-0.94%)
Aug 01, 2019	26.89	27.07	26.89	26.90	1,700	-0.48(-1.76%)
Jul 31, 2019	27.38	27.38	27.38	27.38	0	-0.18(-0.65%)
Jul 30, 2019	27.56	27.56	27.56	27.56	0	+0.19(+0.69%)
Jul 29, 2019	27.41	27.41	27.34	27.37	600	-0.19(-0.70%)
Jul 26, 2019	27.57	27.57	27.57	27.57	0	+0.28(+1.04%)
Jul 25, 2019	27.28	27.28	27.28	27.28	0	-0.26(-0.95%)
Jul 24, 2019	27.54	27.54	27.54	27.54	0	+0.40(+1.49%)
Jul 23, 2019	27.14	27.14	27.14	27.14	89	+0.22(+0.82%)
Jul 22, 2019	26.92	26.92	26.92	26.92	20	-0.07(-0.26%)
Jul 19, 2019	27.18	27.18	26.99	26.99	100	-0.10(-0.37%)
Jul 18, 2019	27.09	27.09	27.09	27.09	24	+0.05(+0.19%)
Jul 17, 2019	27.41	27.41	27.04	27.04	275	-0.17(-0.62%)
Jul 16, 2019	27.21	27.21	27.21	27.21	20	-0.00(-0.01%)
Jul 15, 2019	27.21	27.21	27.21	27.21	20	-0.12(-0.46%)
Jul 12, 2019	27.34	27.34	27.34	27.34	0	+0.25(+0.92%)
Jul 11, 2019	27.09	27.09	27.09	27.09	15	-0.09(-0.35%)
Jul 10, 2019	27.18	27.18	27.18	27.18	3	+0.06(+0.21%)
Jul 09, 2019	27.03	27.12	27.03	27.12	183	+0.04(+0.16%)
Jul 08, 2019	27.08	27.08	27.08	27.08	6	-0.24(-0.87%)
Jul 05, 2019	27.32	27.32	27.32	27.32	0	+0.07(+0.27%)
Jul 03, 2019	27.14	27.24	27.14	27.24	500	+0.21(+0.77%)
Jul 02, 2019	27.03	27.03	27.03	27.03	7	-0.13(-0.50%)
Jul 01, 2019	27.17	27.17	27.17	27.17	7	+0.14(+0.53%)
Jun 28, 2019	27.03	27.03	27.03	27.03	100	+0.38(+1.43%)
Jun 27, 2019	26.65	26.65	26.65	26.65	0	+0.38(+1.43%)
Jun 26, 2019	26.27	26.27	26.27	26.27	2	-0.03(-0.11%)
Jun 25, 2019	26.30	26.30	26.30	26.30	0	-0.17(-0.64%)
Jun 24, 2019	26.69	26.69	26.47	26.47	900	-0.45(-1.67%)
Jun 21, 2019	26.92	26.92	26.92	26.92	100	-0.17(-0.61%)
Jun 20, 2019	27.09	27.09	27.09	27.09	0	+0.16(+0.60%)
Jun 19, 2019	26.93	26.93	26.93	26.93	66	+0.12(+0.45%)
Jun 18, 2019	26.80	26.80	26.80	26.80	0	+0.29(+1.09%)
Jun 17, 2019	26.52	26.52	26.52	26.52	0	+0.08(+0.31%)
Jun 14, 2019	26.44	26.44	26.44	26.44	100	-0.13(-0.50%)
Jun 13, 2019	26.57	26.57	26.57	26.57	26	+0.21(+0.78%)
Jun 12, 2019	26.36	26.36	26.36	26.36	3	-0.02(-0.08%)
Jun 11, 2019	26.38	26.38	26.38	26.38	6	-0.06(-0.22%)
Jun 10, 2019	26.74	27.00	26.44	26.44	673	+0.11(+0.40%)
Jun 07, 2019	26.34	26.34	26.34	26.34	0	+0.17(+0.66%)
Jun 06, 2019	26.17	26.17	26.17	26.17	0	+0.02(+0.06%)
Jun 05, 2019	26.15	26.15	26.15	26.15	0	+0.04(+0.13%)
Jun 04, 2019	25.97	26.11	25.97	26.11	124	+0.63(+2.48%)

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.