Skip to main content
PBUS logo

Invesco MSCI USA ETF

PBUSBATSInvescoEquity

$77.34Today:- (-)1Y +16.35%

As of Oct 15, 2026 close

Assets (AUM)
$11.46B
Expense ratio
0.04%
Dividend yield
1.00%
Holdings
517
52-week range
$63.03$78.40
Volume (live)
-
Avg. volume (3M)
271.72K

PBUS ETF Historical Prices: Invesco MSCI USA ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PBUS Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PBUS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PBUS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202676.7677.4676.7077.3477.34169.14K
Oct 14, 202677.8177.8376.8977.1477.14114.66K
Oct 13, 202677.9078.0877.8378.0578.0530.32K
Oct 12, 202678.1978.1977.9578.0578.0549.64K
Oct 9, 202677.8978.1677.8678.0878.086.11K
Oct 8, 202677.6277.8277.3377.6177.619.31K
Oct 7, 202677.8378.0377.6177.9277.92131.88K
Oct 6, 202678.1678.4078.1378.2178.2158.80K
Oct 5, 202677.2477.8977.2477.7477.74176.22K
Oct 2, 202677.2877.4876.9477.1977.19105.73K
Oct 1, 202676.6676.7576.1676.5776.57162.38K
Sep 30, 202676.8977.1576.4776.5576.55871.77K
Sep 29, 202676.8076.8076.4476.6676.66517.88K
Sep 28, 202676.9777.1576.5976.7776.77310.12K
Sep 25, 202677.1977.4576.9077.3277.3225.61K
Sep 24, 202676.6577.1476.5976.9176.91172.33K
Sep 23, 202677.6077.6076.9377.0077.00143.60K
Sep 22, 202677.7577.7577.5177.6177.61114.10K
Sep 21, 202676.9777.7276.9277.6277.62180.64K
Sep 18, 202676.5276.6276.2876.6076.412.52M
Sep 17, 202676.5076.5976.2276.5376.34337.81K
Sep 16, 202676.2276.3875.1975.6575.47429.20K
Sep 15, 202676.2176.2175.8675.9775.7857.64K
Sep 14, 202675.9976.5875.9976.3176.12279.10K
Sep 11, 202676.7776.8576.6076.6776.48286.83K
Sep 10, 202676.0776.2275.9076.0375.84390.82K
Sep 9, 202676.6676.6976.3476.4676.27170.35K
Sep 8, 202677.2177.2276.7676.8576.66102.38K
Sep 4, 202677.3377.4977.1477.2777.0855.20K
Sep 3, 202677.0077.6276.9677.5877.39168.61K
Sep 2, 202676.3976.7976.3976.6876.4954.83K
Sep 1, 202676.3676.6576.1676.3976.2065.74K
Aug 31, 202676.9477.0276.7276.8676.6798.76K
Aug 28, 202677.4477.7677.0777.1977.00149.58K
Aug 27, 202677.0777.4876.9877.3877.19136.07K
Aug 26, 202676.6076.9376.6076.8376.641.03M
Aug 25, 202676.8476.9076.6076.7776.58273.47K
Aug 24, 202676.7476.7676.5076.6076.4175.10K
Aug 21, 202676.8476.9276.6676.7976.6026.66K
Aug 20, 202676.8477.0376.4376.4376.2450.04K
Aug 19, 202677.3677.3977.0577.1576.9637.98K
Aug 18, 202677.0177.1476.9376.9476.7589.80K
Aug 17, 202677.8877.8877.5177.5177.3237.38K
Aug 14, 202678.0678.1477.8277.9177.72120.73K
Aug 13, 202677.7578.2277.7578.0477.85885.22K
Aug 12, 202677.8277.8277.4577.5577.3648.65K
Aug 11, 202677.6477.6477.2277.3177.1256.88K
Aug 10, 202677.4577.7677.4577.5577.36161.09K
Aug 7, 202677.3577.6477.2977.6177.4236.08K
Aug 6, 202677.2277.3676.9777.0576.8644.23K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco MSCI USA ETF Historical Prices

What is OHLC data for PBUS?

OHLC stands for Open, High, Low, Close - the four key price points for PBUS during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PBUS?

The adjusted close price for PBUS is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PBUS price history go?

PBUS historical price data is available from the ETF's inception on Sep 21, 2017. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PBUS data?

PBUS historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PBUS?

Trading volume for PBUS indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.