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

35.81 USD +0.07 (+0.20%)
Official Closing Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 39.04 39.24 39.00 39.13 21,068 +0.16(+0.41%)
Aug 28, 2020 39.18 39.18 38.94 38.97 11,100 -0.04(-0.10%)
Aug 27, 2020 39.44 39.45 38.91 39.01 137,599 -0.34(-0.86%)
Aug 26, 2020 39.28 39.54 39.18 39.35 28,768 -0.08(-0.19%)
Aug 25, 2020 39.36 39.56 39.16 39.42 49,708 -0.17(-0.44%)
Aug 24, 2020 39.69 39.77 39.58 39.60 20,019 -0.09(-0.23%)
Aug 21, 2020 39.63 39.81 39.43 39.69 17,700 +0.20(+0.49%)
Aug 20, 2020 39.56 39.64 39.47 39.49 9,099 +0.07(+0.19%)
Aug 19, 2020 39.55 39.71 39.29 39.42 16,229 -0.07(-0.17%)
Aug 18, 2020 39.48 39.50 39.19 39.49 20,082 +0.20(+0.50%)
Aug 17, 2020 39.38 39.45 39.12 39.29 21,131 +0.03(+0.09%)
Aug 14, 2020 39.32 39.50 39.25 39.26 15,000 -0.06(-0.15%)
Aug 13, 2020 39.52 39.53 39.14 39.32 18,198 -0.21(-0.53%)
Aug 12, 2020 39.56 39.73 39.43 39.53 27,260 -0.24(-0.60%)
Aug 11, 2020 39.73 39.77 39.57 39.77 89,707 -0.22(-0.55%)
Aug 10, 2020 40.17 40.18 39.98 39.99 181,513 -0.10(-0.25%)
Aug 07, 2020 40.31 40.34 39.84 40.09 70,300 -0.14(-0.35%)
Aug 06, 2020 40.34 40.50 40.23 40.23 41,102 +0.09(+0.22%)
Aug 05, 2020 40.17 40.41 40.09 40.14 66,351 -0.23(-0.57%)
Aug 04, 2020 40.27 40.37 40.26 40.37 20,825 +0.23(+0.57%)
Aug 03, 2020 40.04 40.14 39.99 40.14 78,778 -0.14(-0.34%)
Jul 31, 2020 40.17 40.29 40.11 40.28 40,400 +0.03(+0.06%)
Jul 30, 2020 40.22 40.28 40.20 40.25 17,973 +0.15(+0.37%)
Jul 29, 2020 40.12 40.12 39.96 40.10 66,449 -0.01(-0.02%)
Jul 28, 2020 40.02 40.11 39.94 40.11 61,262 +0.20(+0.50%)
Jul 27, 2020 40.12 40.12 39.91 39.91 26,455 -0.13(-0.32%)
Jul 24, 2020 39.98 40.07 39.94 40.04 32,600 -0.01(-0.02%)
Jul 23, 2020 39.95 40.08 39.90 40.05 29,385 +0.22(+0.55%)
Jul 22, 2020 39.88 39.92 39.80 39.83 45,374 +0.05(+0.13%)
Jul 21, 2020 39.77 39.83 39.73 39.78 33,867 +0.03(+0.08%)
Jul 20, 2020 39.82 39.82 39.69 39.75 33,571 +0.04(+0.10%)
Jul 17, 2020 39.80 39.80 39.64 39.71 25,000 -0.04(-0.10%)
Jul 16, 2020 39.77 39.93 39.73 39.75 56,603 +0.12(+0.30%)
Jul 15, 2020 39.57 39.95 39.46 39.63 56,446 -0.12(-0.30%)
Jul 14, 2020 39.87 39.92 39.73 39.75 12,185 +0.04(+0.10%)
Jul 13, 2020 39.56 39.75 39.48 39.71 23,091 +0.02(+0.05%)
Jul 10, 2020 39.86 39.90 39.43 39.69 25,700 -0.09(-0.23%)
Jul 09, 2020 39.49 39.86 39.46 39.78 59,603 +0.35(+0.89%)
Jul 08, 2020 39.43 39.50 39.34 39.43 58,443 -0.10(-0.25%)
Jul 07, 2020 39.29 39.55 39.27 39.53 23,017 +0.26(+0.66%)
Jul 06, 2020 39.20 39.27 39.07 39.27 79,441 -0.05(-0.13%)
Jul 02, 2020 39.18 39.48 39.10 39.32 122,900 +0.06(+0.15%)
Jul 01, 2020 39.22 39.33 39.09 39.26 971,180 -0.10(-0.25%)
Jun 30, 2020 39.53 39.57 39.28 39.36 81,896 -0.10(-0.25%)
Jun 29, 2020 39.46 39.58 39.42 39.46 29,104 -0.04(-0.10%)
Jun 26, 2020 39.37 39.53 39.33 39.50 34,900 +0.22(+0.56%)
Jun 25, 2020 39.37 39.40 39.07 39.28 17,620 +0.06(+0.15%)
Jun 24, 2020 39.05 39.47 39.03 39.22 343,725 +0.21(+0.54%)
Jun 23, 2020 39.00 39.07 38.97 39.01 42,871 -0.11(-0.28%)
Jun 22, 2020 39.27 39.35 39.06 39.12 111,392 -0.05(-0.13%)
Jun 19, 2020 38.99 39.17 38.91 39.17 29,100 +0.07(+0.18%)
Jun 18, 2020 39.13 39.15 39.07 39.10 49,794 +0.17(+0.44%)
Jun 17, 2020 38.84 39.08 38.67 38.93 318,224 +0.07(+0.18%)
Jun 16, 2020 38.75 39.05 38.65 38.86 26,058 -0.24(-0.61%)
Jun 15, 2020 39.30 39.42 39.09 39.10 87,458 -0.04(-0.10%)
Jun 12, 2020 39.10 39.35 39.03 39.14 312,700 -0.15(-0.38%)
Jun 11, 2020 39.18 39.45 39.15 39.29 45,475 +0.34(+0.87%)
Jun 10, 2020 38.54 38.95 38.54 38.95 54,293 +0.36(+0.93%)
Jun 09, 2020 38.60 38.75 38.45 38.59 24,943 +0.25(+0.65%)
Jun 08, 2020 38.10 38.41 38.06 38.34 157,876 +0.13(+0.34%)
Jun 05, 2020 38.10 38.26 37.86 38.21 168,700 -0.35(-0.90%)
Jun 04, 2020 38.70 38.75 38.44 38.56 19,911 -0.19(-0.50%)
Jun 03, 2020 38.85 38.89 38.64 38.75 291,087 -0.31(-0.79%)
Jun 02, 2020 39.08 39.37 39.06 39.06 28,207 -0.17(-0.43%)
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.