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

35.67 USD -0.17 (-0.47%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.16 35.16 35.05 35.08 6,000 -0.07(-0.21%)
Nov 27, 2019 35.17 35.19 35.13 35.15 7,600 -0.08(-0.24%)
Nov 26, 2019 35.22 35.27 35.22 35.24 11,416 +0.13(+0.36%)
Nov 25, 2019 35.12 35.18 35.11 35.11 51,201 +0.02(+0.07%)
Nov 22, 2019 35.13 35.15 35.04 35.09 137,500 +0.04(+0.11%)
Nov 21, 2019 35.02 35.12 34.98 35.05 24,315 -0.14(-0.40%)
Nov 20, 2019 35.08 35.20 35.06 35.19 29,554 +0.22(+0.63%)
Nov 19, 2019 34.86 34.98 34.85 34.97 20,620 +0.16(+0.45%)
Nov 18, 2019 34.84 34.90 34.81 34.81 74,277 +0.00(+0.01%)
Nov 15, 2019 34.79 34.84 34.75 34.81 56,800 -0.03(-0.10%)
Nov 14, 2019 34.86 34.92 34.84 34.85 15,730 +0.22(+0.64%)
Nov 13, 2019 34.66 34.71 34.60 34.62 25,255 +0.11(+0.33%)
Nov 12, 2019 34.44 34.56 34.40 34.51 88,733 +0.10(+0.29%)
Nov 11, 2019 34.80 34.80 34.33 34.41 24,722 +0.02(+0.07%)
Nov 08, 2019 34.42 34.53 34.39 34.39 16,100 -0.08(-0.24%)
Nov 07, 2019 34.61 34.61 34.36 34.47 75,891 -0.42(-1.21%)
Nov 06, 2019 34.86 34.93 34.77 34.89 25,512 +0.16(+0.47%)
Nov 05, 2019 34.77 34.80 34.69 34.73 68,424 -0.25(-0.71%)
Nov 04, 2019 35.04 35.04 34.97 34.98 27,619 -0.27(-0.77%)
Nov 01, 2019 35.30 35.34 35.16 35.25 107,700 -0.12(-0.34%)
Oct 31, 2019 35.22 35.42 35.22 35.37 43,210 +0.32(+0.91%)
Oct 30, 2019 34.84 35.05 34.83 35.05 108,487 +0.27(+0.79%)
Oct 29, 2019 34.77 34.80 34.74 34.78 9,862 +0.06(+0.16%)
Oct 28, 2019 34.75 34.76 34.71 34.72 19,677 -0.19(-0.54%)
Oct 25, 2019 35.07 35.08 34.90 34.91 23,200 -0.11(-0.32%)
Oct 24, 2019 35.09 35.19 35.02 35.02 33,540 -0.04(-0.13%)
Oct 23, 2019 35.14 35.19 35.06 35.06 40,480 +0.04(+0.10%)
Oct 22, 2019 35.06 35.06 34.93 35.03 66,330 +0.09(+0.27%)
Oct 21, 2019 34.96 34.99 34.89 34.94 51,786 -0.22(-0.61%)
Oct 18, 2019 35.16 35.26 35.14 35.15 22,200 +0.01(+0.03%)
Oct 17, 2019 35.11 35.25 35.11 35.14 49,583 -0.06(-0.17%)
Oct 16, 2019 35.15 35.21 35.10 35.20 55,888 +0.07(+0.20%)
Oct 15, 2019 35.33 35.33 35.11 35.13 50,274 -0.26(-0.73%)
Oct 14, 2019 35.36 35.45 35.32 35.39 708,277 +0.15(+0.43%)
Oct 11, 2019 35.42 35.42 35.20 35.24 97,200 -0.33(-0.93%)
Oct 10, 2019 35.73 35.73 35.51 35.57 108,786 -0.29(-0.81%)
Oct 09, 2019 35.91 35.95 35.81 35.86 958,567 -0.17(-0.47%)
Oct 08, 2019 36.15 36.15 35.94 36.03 204,450 +0.06(+0.17%)
Oct 07, 2019 35.98 36.05 35.94 35.97 173,684 -0.15(-0.42%)
Oct 04, 2019 36.01 36.14 36.01 36.12 57,300 +0.15(+0.42%)
Oct 03, 2019 35.82 36.02 35.82 35.97 70,867 +0.21(+0.59%)
Oct 02, 2019 35.68 35.83 35.67 35.76 42,752 +0.14(+0.39%)
Oct 01, 2019 35.34 35.77 35.34 35.62 123,943 +0.05(+0.14%)
Sep 30, 2019 35.39 35.57 35.39 35.57 37,487 +0.09(+0.25%)
Sep 27, 2019 35.44 35.53 35.44 35.48 9,600 +0.04(+0.10%)
Sep 26, 2019 35.46 35.51 35.42 35.44 31,200 +0.10(+0.29%)
Sep 25, 2019 35.62 35.62 35.28 35.34 30,294 -0.28(-0.79%)
Sep 24, 2019 35.44 35.68 35.44 35.62 12,943 +0.26(+0.74%)
Sep 23, 2019 35.45 35.54 35.36 35.36 19,824 -0.05(-0.14%)
Sep 20, 2019 35.21 35.41 35.20 35.41 38,700 +0.26(+0.74%)
Sep 19, 2019 35.21 35.26 35.15 35.15 3,215 +0.00(+0.00%)
Sep 18, 2019 35.19 35.24 35.15 35.15 7,993 +0.13(+0.37%)
Sep 17, 2019 34.92 35.07 34.90 35.02 23,821 +0.12(+0.34%)
Sep 16, 2019 34.82 34.92 34.76 34.90 14,641 +0.23(+0.67%)
Sep 13, 2019 34.90 34.92 34.64 34.67 99,400 -0.40(-1.15%)
Sep 12, 2019 35.40 35.42 35.03 35.07 196,681 -0.16(-0.45%)
Sep 11, 2019 35.24 35.31 35.22 35.23 190,354 -0.07(-0.21%)
Sep 10, 2019 35.60 35.65 35.30 35.30 79,789 -0.34(-0.95%)
Sep 09, 2019 35.73 35.77 35.64 35.64 378,143 -0.42(-1.16%)
Sep 06, 2019 36.01 36.08 35.96 36.06 64,700 +0.12(+0.33%)
Sep 05, 2019 35.93 35.95 35.83 35.94 138,843 -0.41(-1.13%)
Sep 04, 2019 36.21 36.35 36.19 36.35 177,859 +0.06(+0.17%)
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.