1-30 Laddered Treasury Invesco ETF (NQ: PLW )

27.88 UNCHANGED
Last Price Updated: 4:15 PM EDT, Aug 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 30.50 30.59 30.50 30.59 6,550 -0.01(-0.03%)
Mar 28, 2019 30.60 30.65 30.60 30.60 4,220 +0.00(+0.00%)
Mar 27, 2019 30.49 30.60 30.49 30.60 12,685 +0.20(+0.64%)
Mar 26, 2019 30.38 30.45 30.38 30.41 11,795 -0.06(-0.18%)
Mar 25, 2019 30.37 30.53 30.35 30.46 47,110 +0.14(+0.46%)
Mar 22, 2019 30.28 30.43 30.28 30.32 9,234 +0.22(+0.74%)
Mar 21, 2019 30.08 30.13 30.04 30.10 11,816 +0.06(+0.20%)
Mar 20, 2019 29.88 30.05 29.88 30.04 100,904 +0.17(+0.58%)
Mar 19, 2019 29.80 29.87 29.80 29.87 2,564 -0.04(-0.12%)
Mar 18, 2019 29.87 29.90 29.86 29.90 4,465 +0.02(+0.08%)
Mar 15, 2019 29.89 29.90 29.84 29.88 5,594 +0.07(+0.23%)
Mar 14, 2019 29.82 29.82 29.76 29.81 5,470 -0.09(-0.31%)
Mar 13, 2019 29.86 29.90 29.86 29.90 4,813 +0.00(+0.00%)
Mar 12, 2019 29.83 29.91 29.81 29.90 52,094 +0.13(+0.44%)
Mar 11, 2019 29.85 29.85 29.77 29.77 17,322 -0.09(-0.31%)
Mar 08, 2019 29.77 29.88 29.76 29.87 7,100 +0.11(+0.38%)
Mar 07, 2019 29.77 29.79 29.75 29.75 8,358 +0.14(+0.46%)
Mar 06, 2019 29.59 29.68 29.56 29.62 13,112 +0.05(+0.17%)
Mar 05, 2019 29.47 29.57 29.47 29.57 7,156 +0.02(+0.06%)
Mar 04, 2019 29.46 29.56 29.46 29.55 7,505 +0.13(+0.44%)
Mar 01, 2019 29.47 29.48 29.41 29.42 88,752 -0.15(-0.50%)
Feb 28, 2019 29.62 29.62 29.51 29.57 82,319 -0.07(-0.25%)
Feb 27, 2019 29.75 29.75 29.61 29.64 13,716 -0.17(-0.56%)
Feb 26, 2019 29.79 29.83 29.75 29.81 10,127 +0.10(+0.33%)
Feb 25, 2019 29.68 29.74 29.68 29.71 45,760 -0.07(-0.23%)
Feb 22, 2019 29.76 29.82 29.75 29.78 73,261 +0.15(+0.50%)
Feb 21, 2019 29.67 29.68 29.63 29.63 8,677 -0.15(-0.50%)
Feb 20, 2019 29.81 29.81 29.78 29.78 4,804 -0.05(-0.16%)
Feb 19, 2019 29.86 29.88 29.79 29.83 19,280 +0.02(+0.06%)
Feb 15, 2019 29.69 29.81 29.69 29.81 15,303 +0.02(+0.06%)
Feb 14, 2019 29.80 29.84 29.75 29.79 9,737 +0.13(+0.44%)
Feb 13, 2019 29.66 29.67 29.64 29.66 15,006 -0.06(-0.22%)
Feb 12, 2019 29.75 29.75 29.68 29.73 10,072 -0.06(-0.19%)
Feb 11, 2019 29.78 29.82 29.76 29.78 25,658 -0.07(-0.25%)
Feb 08, 2019 29.84 29.86 29.80 29.86 28,236 +0.07(+0.25%)
Feb 07, 2019 29.71 29.86 29.67 29.78 74,973 +0.13(+0.44%)
Feb 06, 2019 29.70 29.89 29.62 29.66 131,623 +0.02(+0.06%)
Feb 05, 2019 29.58 29.66 29.58 29.64 20,362 +0.08(+0.28%)
Feb 04, 2019 29.55 29.57 29.53 29.55 21,142 -0.07(-0.25%)
Feb 01, 2019 29.75 29.75 29.63 29.63 82,661 -0.17(-0.58%)
Jan 31, 2019 29.75 29.82 29.75 29.80 55,920 +0.20(+0.67%)
Jan 30, 2019 29.55 29.63 29.55 29.60 7,535 -0.01(-0.03%)
Jan 29, 2019 29.50 29.61 29.50 29.61 33,279 +0.09(+0.31%)
Jan 28, 2019 29.52 29.56 29.52 29.52 28,616 -0.01(-0.03%)
Jan 25, 2019 29.54 29.55 29.48 29.53 84,601 -0.09(-0.31%)
Jan 24, 2019 29.57 29.64 29.57 29.62 64,830 +0.12(+0.41%)
Jan 23, 2019 29.44 29.53 29.40 29.50 154,589 -0.03(-0.09%)
Jan 22, 2019 29.54 29.57 29.49 29.53 54,843 +0.13(+0.44%)
Jan 18, 2019 29.46 29.49 29.34 29.40 175,560 -0.07(-0.25%)
Jan 17, 2019 29.50 29.54 29.45 29.47 51,401 -0.04(-0.13%)
Jan 16, 2019 29.41 29.53 29.41 29.51 9,831 +0.01(+0.03%)
Jan 15, 2019 29.52 29.52 29.48 29.50 141,163 -0.06(-0.19%)
Jan 14, 2019 29.57 29.57 29.51 29.55 19,390 -0.05(-0.16%)
Jan 11, 2019 29.59 29.65 29.55 29.60 47,183 +0.12(+0.39%)
Jan 10, 2019 29.64 29.64 29.48 29.48 15,957 -0.11(-0.36%)
Jan 09, 2019 29.58 29.59 29.52 29.59 57,983 -0.02(-0.06%)
Jan 08, 2019 29.62 29.68 29.59 29.61 34,409 -0.06(-0.19%)
Jan 07, 2019 29.81 29.81 29.64 29.67 13,985 -0.06(-0.19%)
Jan 04, 2019 29.80 29.80 29.69 29.72 45,023 -0.25(-0.83%)
Jan 03, 2019 29.79 29.98 29.79 29.97 11,884 +0.24(+0.82%)
Jan 02, 2019 29.71 29.73 29.66 29.73 30,146 +0.10(+0.34%)
Dec 31, 2018 29.50 29.63 29.50 29.63 59,923 +0.09(+0.31%)
Dec 28, 2018 29.53 29.54 29.48 29.54 15,007 +0.14(+0.48%)
Dec 27, 2018 29.52 29.58 29.39 29.40 36,792 +0.04(+0.12%)
Dec 26, 2018 29.54 29.55 29.33 29.36 9,968 -0.19(-0.63%)
Dec 24, 2018 29.51 29.55 29.46 29.55 10,689 +0.13(+0.44%)
Dec 21, 2018 29.45 29.45 29.38 29.41 9,516 +0.01(+0.02%)
Dec 20, 2018 29.57 29.59 29.41 29.41 42,834 -0.09(-0.29%)
Dec 19, 2018 29.36 29.52 29.30 29.49 62,219 +0.21(+0.71%)
Dec 18, 2018 29.20 29.31 29.20 29.29 5,886 +0.15(+0.51%)
Dec 17, 2018 29.06 29.16 29.06 29.14 11,975 +0.04(+0.13%)
Dec 14, 2018 29.03 29.12 29.03 29.10 9,300 +0.06(+0.22%)
Dec 13, 2018 29.03 29.05 28.99 29.04 16,181 +0.00(+0.00%)
Dec 12, 2018 29.06 29.08 29.02 29.04 3,345 -0.10(-0.35%)
Dec 11, 2018 29.12 29.21 29.08 29.14 37,828 -0.04(-0.13%)
Dec 10, 2018 29.13 29.17 29.09 29.17 92,858 +0.06(+0.22%)
Dec 07, 2018 29.03 29.11 28.98 29.11 7,570 +0.03(+0.10%)
Dec 06, 2018 29.11 29.22 29.08 29.08 20,822 +0.09(+0.32%)
Dec 04, 2018 28.84 29.01 28.83 28.99 14,166 +0.24(+0.84%)
Dec 03, 2018 28.59 28.75 28.59 28.75 5,637 +0.19(+0.68%)
Nov 30, 2018 28.60 28.60 28.52 28.55 6,596 +0.00(+0.00%)
Nov 29, 2018 28.53 28.55 28.46 28.55 8,360 +0.06(+0.19%)
Nov 28, 2018 28.44 28.51 28.44 28.50 27,925 +0.02(+0.06%)
Nov 27, 2018 28.45 28.51 28.45 28.48 3,136 +0.02(+0.06%)
Nov 26, 2018 28.47 28.48 28.46 28.46 9,279 -0.11(-0.37%)
Nov 23, 2018 28.57 28.59 28.57 28.57 4,109 +0.09(+0.31%)
Nov 21, 2018 28.48 28.48 28.48 0 -0.04(-0.13%)
Nov 20, 2018 28.49 28.52 28.48 28.52 7,605 +0.02(+0.06%)
Nov 19, 2018 28.43 28.50 28.43 28.50 2,928 +0.06(+0.21%)
Nov 16, 2018 28.39 28.46 28.33 28.44 11,268 +0.10(+0.36%)
Nov 15, 2018 28.35 28.40 28.32 28.34 6,452 +0.00(+0.02%)
Nov 14, 2018 28.20 28.41 28.20 28.33 13,469 +0.05(+0.16%)
Nov 13, 2018 28.29 28.29 28.22 28.29 4,090 +0.01(+0.03%)
Nov 12, 2018 28.29 28.33 28.22 28.28 11,722 +0.09(+0.33%)
Nov 09, 2018 28.09 28.20 28.09 28.19 5,092 +0.14(+0.49%)
Nov 08, 2018 28.16 28.16 28.02 28.05 40,498 -0.04(-0.12%)
Nov 07, 2018 28.18 28.18 28.07 28.08 13,224 +0.02(+0.06%)
Nov 06, 2018 28.08 28.10 28.03 28.07 161,367 +0.01(+0.03%)
Nov 05, 2018 28.11 28.11 28.06 28.06 242,824 +0.05(+0.17%)
Nov 02, 2018 28.13 28.13 27.98 28.01 36,622 -0.20(-0.72%)
Nov 01, 2018 28.14 28.25 28.14 28.21 3,057 +0.01(+0.02%)
Oct 31, 2018 28.20 28.27 28.20 28.21 11,336 -0.14(-0.48%)
Oct 30, 2018 28.31 28.35 28.30 28.34 19,931 -0.06(-0.20%)
Oct 29, 2018 28.35 28.41 28.32 28.40 17,523 +0.01(+0.05%)
Oct 26, 2018 28.40 28.40 28.38 28.38 10,401 +0.12(+0.41%)
Oct 25, 2018 28.28 28.30 28.24 28.27 44,509 -0.09(-0.31%)
Oct 24, 2018 28.27 28.37 28.27 28.36 9,568 +0.17(+0.60%)
Oct 23, 2018 28.30 28.30 28.18 28.19 5,414 +0.06(+0.20%)
Oct 22, 2018 28.17 28.19 28.12 28.13 33,114 -0.04(-0.13%)
Oct 19, 2018 28.16 28.18 28.12 28.17 10,530 -0.01(-0.03%)
Oct 18, 2018 28.16 28.25 28.16 28.18 9,981 -0.01(-0.03%)
Oct 17, 2018 28.27 28.27 28.18 28.19 12,082 -0.09(-0.33%)
Oct 16, 2018 28.24 28.28 28.24 28.28 10,238 +0.05(+0.16%)
Oct 15, 2018 28.29 28.29 28.22 28.23 8,038 -0.03(-0.10%)
Oct 12, 2018 28.21 28.29 28.21 28.26 13,353 -0.03(-0.10%)
Oct 11, 2018 28.19 28.32 28.16 28.29 10,948 +0.19(+0.69%)
Oct 10, 2018 28.08 28.09 27.98 28.09 20,286 -0.01(-0.03%)
Oct 09, 2018 28.03 28.14 28.03 28.10 12,045 +0.12(+0.43%)
Oct 08, 2018 28.00 28.06 27.98 27.98 22,163 -0.07(-0.26%)
Oct 05, 2018 28.11 28.11 27.97 28.06 4,559 -0.14(-0.49%)
Oct 04, 2018 28.19 28.20 28.13 28.20 10,895 -0.06(-0.20%)
Oct 03, 2018 28.46 28.46 28.21 28.25 6,504 -0.31(-1.10%)
Oct 02, 2018 28.58 28.58 28.53 28.57 10,670 +0.11(+0.39%)
Oct 01, 2018 28.49 28.55 28.45 28.45 8,824 -0.17(-0.58%)
Sep 28, 2018 28.63 28.64 28.60 28.62 3,799 -0.01(-0.03%)
Sep 27, 2018 28.55 28.63 28.54 28.63 7,847 +0.01(+0.03%)
Sep 26, 2018 28.51 28.62 28.47 28.62 13,603 +0.17(+0.58%)
Sep 25, 2018 28.44 28.47 28.43 28.45 5,469 -0.06(-0.19%)
Sep 24, 2018 28.47 28.57 28.47 28.51 15,382 -0.04(-0.13%)
Sep 21, 2018 28.50 28.55 28.50 28.55 8,484 +0.04(+0.13%)
Sep 20, 2018 28.54 28.54 28.50 28.51 28,554 +0.06(+0.23%)
Sep 19, 2018 28.53 28.53 28.44 28.44 14,718 -0.10(-0.37%)
Sep 18, 2018 28.67 28.67 28.55 28.55 6,779 -0.17(-0.60%)
Sep 17, 2018 28.73 28.78 28.71 28.72 11,917 -0.05(-0.16%)
Sep 14, 2018 28.70 28.77 28.70 28.77 4,459 -0.07(-0.25%)
Sep 13, 2018 28.84 28.88 28.84 28.84 2,747 +0.04(+0.13%)
Sep 12, 2018 28.85 28.85 28.80 28.80 6,882 +0.05(+0.16%)
Sep 11, 2018 28.82 28.82 28.76 28.76 37,952 -0.14(-0.48%)
Sep 10, 2018 28.88 28.91 28.87 28.89 54,299 +0.02(+0.06%)
Sep 07, 2018 28.89 28.90 28.88 28.88 7,505 -0.17(-0.57%)
Sep 06, 2018 29.04 29.07 29.04 29.04 5,667 +0.08(+0.29%)
Sep 05, 2018 28.95 29.00 28.93 28.96 18,963 -0.05(-0.16%)
Sep 04, 2018 29.02 29.03 28.96 29.01 12,229 -0.06(-0.22%)
Aug 31, 2018 29.07 29.07 29.07 0 -0.07(-0.25%)
Aug 30, 2018 29.09 29.14 29.08 29.14 8,280 +0.05(+0.16%)
Aug 29, 2018 29.04 29.10 29.02 29.10 11,665 +0.07(+0.25%)
Aug 28, 2018 29.01 29.09 29.01 29.02 9,365 -0.14(-0.49%)
Aug 27, 2018 29.22 29.23 29.13 29.17 5,859 -0.11(-0.39%)
Aug 24, 2018 29.14 29.28 29.12 29.28 8,810 +0.04(+0.13%)
Aug 23, 2018 29.22 29.25 29.18 29.24 13,668 +0.08(+0.28%)
Aug 22, 2018 29.22 29.24 29.16 29.16 9,374 +0.06(+0.21%)
Aug 21, 2018 29.16 29.16 29.08 29.10 8,962 -0.05(-0.17%)
Aug 20, 2018 29.14 29.19 29.14 29.15 16,407 +0.12(+0.40%)
Aug 17, 2018 29.12 29.12 29.04 29.04 19,396 -0.04(-0.13%)
Aug 16, 2018 29.11 29.11 28.99 29.07 18,851 +0.04(+0.13%)
Aug 15, 2018 29.01 29.08 29.01 29.04 10,462 +0.05(+0.16%)
Aug 14, 2018 28.99 29.03 28.97 28.99 29,070 +0.00(+0.00%)
Aug 13, 2018 28.98 29.02 28.98 28.99 16,404 -0.01(-0.03%)
Aug 10, 2018 28.94 29.07 28.94 29.00 5,448 +0.15(+0.51%)
Aug 09, 2018 28.82 28.90 28.82 28.85 9,319 +0.11(+0.38%)
Aug 08, 2018 28.75 28.76 28.71 28.74 2,711 +0.05(+0.16%)
Aug 07, 2018 28.75 28.78 28.70 28.70 4,320 -0.12(-0.42%)
Aug 06, 2018 28.82 28.85 28.82 28.82 8,187 +0.01(+0.04%)
Aug 03, 2018 28.75 28.81 28.74 28.81 19,614 +0.10(+0.35%)
Aug 02, 2018 28.68 28.71 28.68 28.71 6,806 +0.02(+0.06%)
Aug 01, 2018 28.68 28.70 28.68 28.69 4,915 -0.09(-0.32%)
Jul 31, 2018 28.79 28.80 28.75 28.78 13,105 +0.08(+0.28%)
Jul 30, 2018 28.72 28.75 28.70 28.70 3,276 -0.10(-0.35%)
Jul 27, 2018 28.81 28.82 28.78 28.80 8,046 +0.09(+0.32%)
Jul 26, 2018 28.78 28.83 28.71 28.71 6,343 -0.04(-0.13%)
Jul 25, 2018 28.82 28.85 28.74 28.74 5,771 -0.06(-0.20%)
Jul 24, 2018 28.72 28.82 28.71 28.80 6,822 +0.07(+0.23%)
Jul 23, 2018 28.92 28.92 28.73 28.73 26,169 -0.21(-0.73%)
Jul 20, 2018 29.03 29.05 28.94 28.95 17,055 -0.19(-0.66%)
Jul 19, 2018 29.11 29.16 29.10 29.14 9,785 +0.12(+0.41%)
Jul 18, 2018 29.09 29.09 29.02 29.02 5,217 -0.07(-0.25%)
Jul 17, 2018 29.13 29.13 29.09 29.09 11,435 -0.05(-0.16%)
Jul 16, 2018 29.08 29.14 29.08 29.14 7,857 -0.08(-0.28%)
Jul 13, 2018 29.16 29.22 29.16 29.22 109,709 +0.09(+0.31%)
Jul 12, 2018 29.14 29.16 29.10 29.13 15,384 -0.01(-0.03%)
Jul 11, 2018 29.12 29.17 29.09 29.14 12,321 +0.07(+0.25%)
Jul 10, 2018 29.09 29.09 29.06 29.07 6,499 -0.05(-0.16%)
Jul 09, 2018 29.09 29.13 29.07 29.11 341,758 -0.10(-0.34%)
Jul 06, 2018 29.18 29.21 29.17 29.21 4,151 +0.07(+0.24%)
Jul 05, 2018 29.10 29.16 29.10 29.14 35,409 +0.05(+0.17%)
Jul 03, 2018 29.09 29.09 29.09 0 +0.07(+0.25%)
Jul 02, 2018 29.11 29.11 29.00 29.02 114,587 -0.03(-0.10%)
Jun 29, 2018 29.08 29.14 29.05 29.05 7,066 -0.05(-0.18%)
Jun 28, 2018 29.09 29.10 29.07 29.10 17,812 +0.01(+0.03%)
Jun 27, 2018 29.07 29.13 29.02 29.09 20,805 +0.18(+0.61%)
Jun 26, 2018 28.91 28.97 28.91 28.92 28,759 -0.01(-0.03%)
Jun 25, 2018 28.90 28.95 28.90 28.93 85,446 +0.06(+0.19%)
Jun 22, 2018 28.84 28.88 28.84 28.87 6,410 -0.02(-0.06%)
Jun 21, 2018 28.90 28.90 28.83 28.89 4,239 +0.14(+0.48%)
Jun 20, 2018 28.89 28.89 28.75 28.75 9,243 -0.18(-0.63%)
Jun 19, 2018 28.92 28.95 28.92 28.94 4,837 +0.10(+0.35%)
Jun 18, 2018 28.87 28.87 28.79 28.84 11,781 +0.01(+0.04%)
Jun 15, 2018 28.89 28.83 28.83 7,844 +0.02(+0.08%)
Jun 14, 2018 28.75 28.80 28.71 28.80 4,402 +0.16(+0.57%)
Jun 13, 2018 28.72 28.72 28.62 28.64 4,023 -0.05(-0.19%)
Jun 12, 2018 28.66 28.70 28.65 28.69 5,377 +0.00(+0.00%)
Jun 11, 2018 28.68 28.70 28.65 28.69 52,190 -0.04(-0.13%)
Jun 08, 2018 28.75 28.77 28.73 28.73 29,192 -0.02(-0.06%)
Jun 07, 2018 28.62 28.83 28.62 28.75 41,137 +0.16(+0.58%)
Jun 06, 2018 28.65 28.65 28.58 28.58 30,398 -0.17(-0.60%)
Jun 05, 2018 28.80 28.81 28.76 28.76 11,720 +0.09(+0.30%)
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.