Powershares Lad US 0 To 5 Yr Corp Bd ETF (TSX: USB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 23.41 | 23.41 | 23.41 | 0 | +0.08(+0.34%) | |
| May 29, 2019 | 23.33 | 23.33 | 23.33 | 0 | +0.03(+0.13%) | |
| May 28, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | +0.20(+0.87%) |
| May 22, 2019 | 23.10 | 23.10 | 23.10 | 0 | -0.05(-0.22%) | |
| May 21, 2019 | 23.14 | 23.15 | 23.14 | 23.15 | 4,000 | +0.02(+0.09%) |
| May 17, 2019 | 23.13 | 23.13 | 23.13 | 0 | -0.06(-0.26%) | |
| May 13, 2019 | 23.19 | 23.19 | 23.19 | 0 | +0.14(+0.61%) | |
| May 10, 2019 | 23.06 | 23.06 | 23.05 | 23.05 | 13,400 | -0.21(-0.90%) |
| May 09, 2019 | 23.26 | 23.26 | 23.26 | 37 | +0.00(+0.00%) | |
| May 07, 2019 | 23.26 | 23.26 | 23.26 | 0 | -0.09(-0.39%) | |
| May 06, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 220 | +0.19(+0.82%) |
| May 01, 2019 | 23.16 | 23.16 | 23.16 | 0 | -0.01(-0.04%) | |
| Apr 29, 2019 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 23.17 | 23.17 | 23.17 | 23.17 | 162 | +0.17(+0.74%) |
| Apr 22, 2019 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 23.00 | 23.00 | 23.00 | 0 | -0.07(-0.30%) | |
| Apr 08, 2019 | 23.07 | 23.07 | 23.07 | 23.07 | 108 | +0.05(+0.22%) |
| Apr 05, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 120 | -0.02(-0.09%) |
| Apr 01, 2019 | 23.04 | 23.04 | 23.04 | 0 | +0.07(+0.30%) | |
| Mar 29, 2019 | 23.07 | 23.09 | 22.97 | 22.97 | 1,200 | -0.24(-1.03%) |
| Mar 28, 2019 | 23.21 | 23.21 | 23.21 | 61 | +0.00(+0.00%) | |
| Mar 26, 2019 | 23.21 | 23.21 | 23.21 | 0 | +0.31(+1.35%) | |
| Mar 14, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.09(+0.39%) | |
| Mar 05, 2019 | 22.81 | 22.81 | 22.81 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 22.81 | 22.81 | 22.81 | 5 | +0.00(+0.00%) | |
| Mar 01, 2019 | 22.79 | 22.81 | 22.79 | 22.81 | 1,500 | +0.24(+1.06%) |
| Feb 28, 2019 | 22.49 | 22.57 | 22.49 | 22.57 | 605 | -0.10(-0.44%) |
| Feb 19, 2019 | 22.67 | 22.67 | 22.67 | 0 | -0.07(-0.31%) | |
| Feb 15, 2019 | 22.74 | 22.74 | 22.74 | 0 | -0.06(-0.26%) | |
| Feb 12, 2019 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 22.80 | 22.80 | 22.80 | 22.80 | 800 | +0.06(+0.26%) |
| Feb 08, 2019 | 22.60 | 22.74 | 22.60 | 22.74 | 1,780 | +0.22(+0.98%) |
| Feb 05, 2019 | 22.52 | 22.52 | 22.52 | 0 | +0.12(+0.54%) | |
| Feb 04, 2019 | 22.41 | 22.41 | 22.40 | 22.40 | 300 | +0.00(+0.00%) |
| Feb 01, 2019 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | -0.04(-0.18%) |
| Jan 31, 2019 | 22.44 | 22.44 | 22.44 | 22.44 | 800 | -0.14(-0.62%) |
| Jan 29, 2019 | 22.58 | 22.58 | 22.58 | 0 | -0.13(-0.57%) | |
| Jan 28, 2019 | 22.70 | 22.71 | 22.70 | 22.71 | 200 | +0.13(+0.58%) |
| Jan 25, 2019 | 22.57 | 22.58 | 22.57 | 22.58 | 200 | -0.23(-1.01%) |
| Jan 22, 2019 | 22.81 | 22.81 | 22.81 | 0 | +0.31(+1.38%) | |
| Jan 11, 2019 | 22.50 | 22.50 | 22.50 | 0 | +0.00(+0.00%) | |
| Jan 10, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 1,000 | +0.00(+0.00%) |
| Jan 08, 2019 | 22.50 | 22.50 | 22.50 | 0 | -0.18(-0.79%) | |
| Jan 07, 2019 | 22.68 | 22.68 | 22.68 | 15 | +0.00(+0.00%) | |
| Jan 04, 2019 | 22.67 | 22.68 | 22.67 | 22.68 | 4,100 | -0.40(-1.73%) |
| Jan 02, 2019 | 23.08 | 23.08 | 23.08 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 23.08 | 23.08 | 23.08 | 0 | -0.02(-0.09%) | |
| Dec 27, 2018 | 23.05 | 23.10 | 23.05 | 23.10 | 6,400 | +0.04(+0.17%) |
| Dec 24, 2018 | 23.06 | 23.06 | 23.06 | 0 | -0.06(-0.26%) | |
| Dec 21, 2018 | 23.05 | 23.12 | 23.02 | 23.12 | 1,378 | +0.09(+0.39%) |
| Dec 20, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 400 | +0.24(+1.05%) |
| Dec 19, 2018 | 22.79 | 22.79 | 22.79 | 22.79 | 112 | +0.04(+0.18%) |
| Dec 11, 2018 | 22.75 | 22.75 | 22.75 | 0 | -0.05(-0.22%) | |
| Dec 10, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 580 | +0.05(+0.22%) |
| Dec 07, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 104 | +0.00(+0.00%) |
| Dec 06, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 680 | +0.47(+2.11%) |
| Dec 03, 2018 | 22.28 | 22.28 | 22.28 | 0 | -0.26(-1.15%) | |
| Nov 23, 2018 | 22.54 | 22.54 | 22.54 | 0 | +0.06(+0.27%) | |
| Nov 22, 2018 | 22.48 | 22.48 | 22.48 | 22.48 | 205 | -0.07(-0.31%) |
| Nov 20, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.18(+0.80%) | |
| Nov 19, 2018 | 22.31 | 22.37 | 22.31 | 22.37 | 6,800 | -0.12(-0.53%) |
| Nov 14, 2018 | 22.49 | 22.49 | 22.49 | 0 | -0.01(-0.04%) | |
| Nov 13, 2018 | 22.54 | 22.55 | 22.50 | 22.50 | 9,053 | +0.10(+0.45%) |
| Nov 12, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 503 | -0.05(-0.22%) |
| Nov 09, 2018 | 22.43 | 22.45 | 22.43 | 22.45 | 4,092 | +0.11(+0.49%) |
| Nov 08, 2018 | 22.34 | 22.34 | 22.34 | 22.34 | 2,700 | +0.07(+0.31%) |
| Nov 07, 2018 | 22.27 | 22.27 | 22.27 | 76 | +0.00(+0.00%) | |
| Nov 06, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 2,050 | +0.04(+0.18%) |
| Nov 05, 2018 | 22.24 | 22.24 | 22.23 | 22.23 | 1,448 | +0.00(+0.00%) |
| Nov 01, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.01(-0.04%) | |
| Oct 31, 2018 | 22.24 | 22.24 | 22.24 | 50 | +0.00(+0.00%) | |
| Oct 30, 2018 | 22.24 | 22.24 | 22.24 | 22.24 | 300 | -0.05(-0.22%) |
| Oct 26, 2018 | 22.29 | 22.29 | 22.29 | 0 | +0.07(+0.32%) | |
| Oct 24, 2018 | 22.22 | 22.22 | 22.22 | 0 | -0.04(-0.18%) | |
| Oct 23, 2018 | 22.29 | 22.29 | 22.26 | 22.26 | 3,400 | -0.01(-0.04%) |
| Oct 22, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 600 | -0.01(-0.04%) |
| Oct 19, 2018 | 22.28 | 22.28 | 22.28 | 22.28 | 1,164 | +0.03(+0.13%) |
| Oct 18, 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 1,400 | +0.15(+0.68%) |
| Oct 17, 2018 | 22.20 | 22.20 | 22.10 | 22.10 | 13,300 | -0.05(-0.23%) |
| Oct 15, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.30(+1.37%) | |
| Oct 03, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.01(+0.05%) | |
| Oct 02, 2018 | 21.85 | 21.85 | 21.84 | 21.84 | 6,409 | +0.03(+0.14%) |
| Oct 01, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 100 | -0.43(-1.93%) |
| Sep 27, 2018 | 22.24 | 22.24 | 22.24 | 0 | +0.18(+0.82%) | |
| Sep 26, 2018 | 22.05 | 22.06 | 22.05 | 22.06 | 659 | -0.04(-0.18%) |
| Sep 25, 2018 | 22.10 | 22.10 | 22.10 | 22.10 | 500 | +0.07(+0.32%) |
| Sep 24, 2018 | 22.03 | 22.03 | 22.03 | 62 | +0.00(+0.00%) | |
| Sep 21, 2018 | 22.03 | 22.03 | 22.03 | 22.03 | 1,500 | +0.04(+0.18%) |
| Sep 20, 2018 | 21.99 | 21.99 | 21.99 | 21.99 | 1,200 | -0.27(-1.21%) |
| Sep 18, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.03(+0.13%) | |
| Sep 17, 2018 | 22.23 | 22.23 | 22.23 | 22.23 | 400 | -0.10(-0.45%) |
| Sep 12, 2018 | 22.33 | 22.33 | 22.33 | 0 | -0.05(-0.22%) | |
| Sep 11, 2018 | 22.38 | 22.38 | 22.38 | 22.38 | 4,000 | -0.07(-0.31%) |
| Sep 06, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.15(+0.67%) | |
| Aug 31, 2018 | 22.30 | 22.30 | 22.30 | 0 | +0.05(+0.22%) | |
| Aug 30, 2018 | 22.25 | 22.25 | 22.25 | 22.25 | 100 | -0.06(-0.27%) |
| Aug 29, 2018 | 22.31 | 22.31 | 22.31 | 77 | +0.00(+0.00%) | |
| Aug 27, 2018 | 22.31 | 22.31 | 22.31 | 0 | -0.04(-0.18%) | |
| Aug 24, 2018 | 22.30 | 22.35 | 22.30 | 22.35 | 5,100 | +0.09(+0.40%) |
| Aug 22, 2018 | 22.26 | 22.26 | 22.26 | 0 | -0.08(-0.36%) | |
| Aug 21, 2018 | 22.43 | 22.43 | 22.34 | 22.34 | 1,948 | -0.17(-0.76%) |
| Aug 17, 2018 | 22.51 | 22.51 | 22.51 | 0 | -0.01(-0.04%) | |
| Aug 16, 2018 | 22.57 | 22.57 | 22.52 | 22.52 | 9,179 | +0.04(+0.18%) |
| Aug 15, 2018 | 22.50 | 22.50 | 22.48 | 22.48 | 9,000 | +0.09(+0.40%) |
| Aug 14, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 3,600 | -0.09(-0.40%) |
| Aug 13, 2018 | 22.47 | 22.48 | 22.47 | 22.48 | 1,200 | +0.09(+0.40%) |
| Aug 10, 2018 | 22.39 | 22.39 | 22.39 | 22.39 | 100 | +0.12(+0.54%) |
| Aug 09, 2018 | 22.27 | 22.27 | 22.27 | 22.27 | 300 | +0.07(+0.32%) |
| Aug 08, 2018 | 22.24 | 22.25 | 22.20 | 22.20 | 5,950 | +0.03(+0.14%) |
| Aug 03, 2018 | 22.17 | 22.17 | 22.17 | 0 | -0.01(-0.05%) | |
| Aug 02, 2018 | 22.17 | 22.18 | 22.17 | 22.18 | 6,000 | +0.02(+0.09%) |
| Aug 01, 2018 | 22.23 | 22.25 | 22.16 | 22.16 | 1,500 | -0.03(-0.14%) |
| Jul 30, 2018 | 22.19 | 22.19 | 22.19 | 0 | -0.07(-0.31%) | |
| Jul 27, 2018 | 22.26 | 22.26 | 22.26 | 22.26 | 1,368 | -0.08(-0.36%) |
| Jul 26, 2018 | 22.34 | 22.34 | 22.34 | 22.34 | 770 | +0.04(+0.18%) |
| Jul 25, 2018 | 22.30 | 22.30 | 22.30 | 22.30 | 309 | -0.12(-0.54%) |
| Jul 24, 2018 | 22.42 | 22.42 | 22.42 | 22.42 | 1,200 | -0.07(-0.31%) |
| Jul 23, 2018 | 22.59 | 22.59 | 22.49 | 22.49 | 1,300 | -0.06(-0.27%) |
| Jul 20, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 800 | -0.19(-0.84%) |
| Jul 19, 2018 | 22.64 | 22.74 | 22.64 | 22.74 | 2,500 | +0.12(+0.53%) |
| Jul 17, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.08(+0.35%) | |
| Jul 16, 2018 | 22.49 | 22.56 | 22.49 | 22.54 | 13,900 | +0.09(+0.40%) |
| Jul 12, 2018 | 22.45 | 22.45 | 22.45 | 0 | -0.01(-0.04%) | |
| Jul 11, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 300 | +0.00(+0.00%) |
| Jul 10, 2018 | 22.40 | 22.47 | 22.39 | 22.46 | 95,426 | +0.01(+0.04%) |
| Jul 09, 2018 | 22.42 | 22.45 | 22.42 | 22.45 | 9,000 | +0.10(+0.45%) |
| Jul 06, 2018 | 22.34 | 22.35 | 22.34 | 22.35 | 370 | -0.05(-0.22%) |
| Jul 05, 2018 | 22.41 | 22.41 | 22.40 | 22.40 | 7,200 | -0.01(-0.04%) |
| Jul 04, 2018 | 22.41 | 22.41 | 22.41 | 22.41 | 100 | -0.09(-0.40%) |
| Jul 03, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.07(+0.31%) |
| Jun 29, 2018 | 22.43 | 22.43 | 22.43 | 0 | -0.39(-1.71%) | |
| Jun 27, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.03(+0.13%) | |
| Jun 25, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.08(+0.35%) | |
| Jun 21, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.00(+0.00%) | |
| Jun 20, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 100 | +0.03(+0.13%) |
| Jun 19, 2018 | 22.68 | 22.68 | 22.68 | 22.68 | 1,300 | +0.18(+0.80%) |
| Jun 15, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.17(+0.76%) | |
| Jun 14, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 645 | +0.21(+0.95%) |
| Jun 13, 2018 | 22.12 | 22.12 | 22.12 | 22.12 | 1,500 | -0.08(-0.36%) |
| Jun 12, 2018 | 22.20 | 22.20 | 22.20 | 22.20 | 2,300 | +0.05(+0.23%) |
| Jun 11, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 1,200 | -0.04(-0.18%) |
| Jun 08, 2018 | 22.14 | 22.19 | 22.14 | 22.19 | 800 | +0.06(+0.27%) |
| Jun 07, 2018 | 22.13 | 22.13 | 22.13 | 22.13 | 7,700 | +0.04(+0.18%) |
| Jun 06, 2018 | 22.09 | 22.09 | 22.09 | 22.09 | 2,573 | -0.15(-0.67%) |
| Jun 05, 2018 | 22.15 | 22.24 | 22.15 | 22.24 | 7,100 | +0.08(+0.36%) |
| Jun 04, 2018 | 22.17 | 22.17 | 22.09 | 22.16 | 5,650 | -0.03(-0.14%) |
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.