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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.41	25.41	25.41	25.41	100	-0.31(-1.20%)
May 30, 2019	25.72	25.72	25.72	25.72	0	-0.07(-0.28%)
May 29, 2019	25.79	25.79	25.79	25.79	9	-0.22(-0.86%)
May 28, 2019	26.01	26.01	26.01	26.01	0	-0.21(-0.79%)
May 24, 2019	26.21	26.26	26.21	26.22	700	+0.23(+0.90%)
May 23, 2019	26.10	26.10	25.99	25.99	516	-0.50(-1.88%)
May 22, 2019	26.48	26.48	26.48	26.48	0	-0.17(-0.64%)
May 21, 2019	26.66	26.66	26.66	26.66	4	+0.32(+1.20%)
May 20, 2019	26.45	26.45	26.34	26.34	238	-0.21(-0.79%)
May 17, 2019	26.84	26.84	26.55	26.55	300	-0.37(-1.36%)
May 16, 2019	26.92	26.92	26.92	26.92	12	+0.23(+0.86%)
May 15, 2019	26.69	26.69	26.69	26.69	0	+0.10(+0.39%)
May 14, 2019	26.58	26.58	26.58	26.58	0	+0.29(+1.10%)
May 13, 2019	26.45	26.46	26.29	26.29	1,030	-0.72(-2.68%)
May 10, 2019	26.76	27.02	26.76	27.02	400	-0.02(-0.07%)
May 09, 2019	27.04	27.04	27.04	27.04	0	-0.06(-0.23%)
May 08, 2019	27.10	27.10	27.10	27.10	0	-0.11(-0.42%)
May 07, 2019	27.21	27.21	27.21	27.21	0	-0.52(-1.86%)
May 06, 2019	27.73	27.73	27.73	27.73	0	+0.01(+0.04%)
May 03, 2019	27.72	27.72	27.72	27.72	0	+0.48(+1.76%)
May 02, 2019	27.17	27.24	27.17	27.24	108	+0.03(+0.11%)
May 01, 2019	27.21	27.21	27.21	27.21	90	-0.25(-0.92%)
Apr 30, 2019	27.46	27.46	27.46	27.46	0	-0.08(-0.30%)
Apr 29, 2019	27.55	27.55	27.55	27.55	0	+0.01(+0.04%)
Apr 26, 2019	27.34	27.54	27.34	27.54	500	+0.29(+1.07%)
Apr 25, 2019	27.25	27.25	27.25	27.25	116	-0.23(-0.85%)
Apr 24, 2019	27.55	27.55	27.48	27.48	299	+0.11(+0.40%)
Apr 23, 2019	27.37	27.37	27.37	27.37	0	+0.34(+1.24%)
Apr 22, 2019	26.98	27.03	26.98	27.03	400	-0.09(-0.32%)
Apr 18, 2019	27.12	27.12	27.12	27.12	0	+0.03(+0.11%)
Apr 17, 2019	27.26	27.26	27.09	27.09	400	-0.27(-0.98%)
Apr 16, 2019	27.36	27.36	27.36	27.36	105	+0.07(+0.25%)
Apr 15, 2019	27.54	27.54	27.29	27.29	763	-0.16(-0.58%)
Apr 12, 2019	27.51	27.51	27.45	27.45	200	+0.23(+0.86%)
Apr 11, 2019	27.30	27.30	27.22	27.22	1,000	-0.09(-0.34%)
Apr 10, 2019	27.32	27.32	27.32	27.32	0	+0.42(+1.55%)
Apr 09, 2019	27.03	27.03	26.90	26.90	100	-0.32(-1.19%)
Apr 08, 2019	27.22	27.22	27.22	27.22	99	-0.02(-0.07%)
Apr 05, 2019	27.24	27.24	27.24	27.24	0	+0.14(+0.53%)
Apr 04, 2019	27.10	27.10	27.10	27.10	0	+0.10(+0.37%)
Apr 03, 2019	27.01	27.14	26.99	26.99	707	+0.11(+0.41%)
Apr 02, 2019	26.89	26.89	26.89	26.89	2	-0.04(-0.14%)
Apr 01, 2019	26.92	26.92	26.92	26.92	2	+0.32(+1.21%)
Mar 29, 2019	26.60	26.60	26.60	26.60	100	+0.12(+0.46%)
Mar 28, 2019	26.49	26.49	26.48	26.48	101	+0.25(+0.93%)
Mar 27, 2019	26.23	26.23	26.23	26.23	13	-0.13(-0.49%)
Mar 26, 2019	26.36	26.36	26.36	26.36	0	+0.18(+0.68%)
Mar 25, 2019	26.18	26.18	26.18	26.18	0	-0.07(-0.28%)
Mar 22, 2019	26.47	26.47	26.20	26.26	1,200	-0.54(-2.01%)
Mar 21, 2019	26.80	26.80	26.80	26.80	0	+0.34(+1.28%)
Mar 20, 2019	26.56	26.76	26.46	26.46	200	-0.18(-0.69%)
Mar 19, 2019	26.90	26.90	26.64	26.64	100	-0.13(-0.50%)
Mar 18, 2019	26.79	26.79	26.62	26.77	2,945	+0.16(+0.60%)
Mar 15, 2019	26.62	26.62	26.62	26.62	0	+0.02(+0.08%)
Mar 14, 2019	26.63	26.66	26.59	26.59	986	-0.11(-0.39%)
Mar 13, 2019	26.70	26.70	26.70	26.70	0	+0.13(+0.51%)
Mar 12, 2019	26.56	26.56	26.56	26.56	0	+0.06(+0.24%)
Mar 11, 2019	26.50	26.50	26.50	26.50	0	+0.42(+1.60%)
Mar 08, 2019	26.09	26.09	26.09	26.09	0	-0.09(-0.33%)
Mar 07, 2019	26.32	26.32	26.17	26.17	119	-0.20(-0.75%)
Mar 06, 2019	26.37	26.37	26.37	26.37	19	-0.46(-1.70%)
Mar 05, 2019	26.83	26.83	26.83	26.83	0	-0.02(-0.07%)
Mar 04, 2019	26.84	26.84	26.84	26.84	300	-0.26(-0.96%)

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.