Powershares Lad US 0 To 5 Yr Corp Bd ETF USD (TSU: USB-U )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 17.39 | 17.39 | 17.39 | 0 | -0.11(-0.63%) | |
| May 29, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.06(+0.34%) | |
| May 17, 2019 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) | |
| Apr 18, 2019 | 17.44 | 17.44 | 17.44 | 0 | -0.03(-0.17%) | |
| Apr 11, 2019 | 17.47 | 17.47 | 17.47 | 0 | +0.00(+0.00%) | |
| Mar 22, 2019 | 17.47 | 17.47 | 17.47 | 0 | +0.10(+0.58%) | |
| Mar 21, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 300 | +0.08(+0.46%) |
| Mar 15, 2019 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 17.29 | 17.29 | 17.29 | 0 | -0.09(-0.52%) | |
| Feb 06, 2019 | 17.38 | 17.38 | 17.38 | 17.38 | 200 | +0.18(+1.05%) |
| Jan 24, 2019 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 17.20 | 17.20 | 17.20 | 17.20 | 2,400 | +0.00(+0.00%) |
| Jan 22, 2019 | 17.20 | 17.20 | 17.20 | 17.20 | 500 | +0.00(+0.00%) |
| Jan 21, 2019 | 17.20 | 17.20 | 17.20 | 17.20 | 950 | +0.06(+0.35%) |
| Jan 11, 2019 | 17.14 | 17.14 | 17.14 | 0 | -0.03(-0.17%) | |
| Jan 08, 2019 | 17.17 | 17.17 | 17.17 | 0 | -0.03(-0.17%) | |
| Dec 24, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.08(+0.47%) | |
| Dec 06, 2018 | 17.12 | 17.12 | 17.12 | 0 | -0.03(-0.17%) | |
| Dec 04, 2018 | 17.15 | 17.15 | 17.15 | 0 | -0.05(-0.29%) | |
| Nov 26, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.08(-0.46%) | |
| Nov 23, 2018 | 17.28 | 17.28 | 17.28 | 17.28 | 280 | +0.06(+0.35%) |
| Nov 08, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
| Oct 19, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
| Oct 18, 2018 | 17.22 | 17.22 | 17.22 | 17.22 | 300 | +0.05(+0.29%) |
| Oct 16, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 17.17 | 17.17 | 17.17 | 0 | -0.02(-0.12%) | |
| Oct 02, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.01(+0.06%) | |
| Oct 01, 2018 | 17.18 | 17.18 | 17.18 | 17.18 | 1,500 | +0.00(+0.00%) |
| Sep 28, 2018 | 17.14 | 17.18 | 17.14 | 17.18 | 10,100 | -0.05(-0.29%) |
| Sep 27, 2018 | 17.23 | 17.23 | 17.23 | 83 | +0.00(+0.00%) | |
| Sep 12, 2018 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 17.23 | 17.23 | 17.23 | 0 | -0.04(-0.23%) | |
| Aug 08, 2018 | 17.27 | 17.27 | 17.27 | 0 | -0.03(-0.17%) | |
| Jul 19, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.11(+0.64%) |
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.
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.