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

37.63 USD +0.09 (+0.24%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 39.35 39.68 39.32 39.37 19,377 -0.22(-0.57%)
Mar 30, 2020 40.00 40.12 39.59 39.59 76,690 +0.02(+0.05%)
Mar 27, 2020 39.41 39.71 39.03 39.57 23,500 +0.50(+1.28%)
Mar 26, 2020 39.31 39.32 38.85 39.07 76,281 +0.14(+0.36%)
Mar 25, 2020 39.12 39.61 38.53 38.93 115,895 -0.17(-0.43%)
Mar 24, 2020 39.57 39.57 38.78 39.10 38,064 -0.23(-0.58%)
Mar 23, 2020 38.28 39.50 38.24 39.33 164,865 +0.83(+2.16%)
Mar 20, 2020 38.16 38.50 37.51 38.50 135,300 +1.50(+4.05%)
Mar 19, 2020 36.51 37.49 36.43 37.00 732,804 +0.82(+2.27%)
Mar 18, 2020 37.41 37.68 35.82 36.18 626,961 -1.59(-4.21%)
Mar 17, 2020 38.89 39.16 37.66 37.77 338,344 -1.57(-4.00%)
Mar 16, 2020 39.50 39.64 38.51 39.34 474,891 +1.29(+3.40%)
Mar 13, 2020 37.88 38.33 37.45 38.05 96,900 -0.02(-0.05%)
Mar 12, 2020 37.86 39.43 36.10 38.07 1,266,774 -0.52(-1.35%)
Mar 11, 2020 39.45 39.55 38.57 38.59 223,177 -0.54(-1.38%)
Mar 10, 2020 40.38 40.50 38.98 39.13 939,134 -1.14(-2.83%)
Mar 09, 2020 41.27 41.55 40.27 40.27 94,626 +0.85(+2.16%)
Mar 06, 2020 39.61 39.81 39.10 39.42 177,300 +1.14(+2.98%)
Mar 05, 2020 38.16 38.35 38.13 38.28 53,689 +0.51(+1.35%)
Mar 04, 2020 38.04 38.18 37.70 37.77 102,856 -0.18(-0.47%)
Mar 03, 2020 37.53 38.41 37.50 37.95 93,833 +0.45(+1.19%)
Mar 02, 2020 37.75 37.93 37.50 37.51 205,493 -0.18(-0.49%)
Feb 28, 2020 37.44 37.74 37.41 37.69 233,900 +0.65(+1.77%)
Feb 27, 2020 37.16 37.18 36.88 37.03 75,108 +0.26(+0.72%)
Feb 26, 2020 36.74 36.99 36.74 36.77 72,699 -0.17(-0.47%)
Feb 25, 2020 36.68 36.98 36.68 36.94 19,976 +0.20(+0.56%)
Feb 24, 2020 36.77 36.81 36.70 36.74 13,681 +0.32(+0.88%)
Feb 21, 2020 36.32 36.49 36.32 36.42 104,100 +0.25(+0.69%)
Feb 20, 2020 36.06 36.21 36.06 36.17 13,800 +0.17(+0.47%)
Feb 19, 2020 35.94 36.00 35.91 36.00 10,272 +0.03(+0.08%)
Feb 18, 2020 35.95 36.04 35.92 35.97 16,495 +0.09(+0.25%)
Feb 14, 2020 35.86 35.94 35.85 35.88 8,900 +0.13(+0.36%)
Feb 13, 2020 35.70 35.76 35.68 35.75 4,746 +0.08(+0.21%)
Feb 12, 2020 35.73 35.73 35.64 35.67 14,827 -0.15(-0.40%)
Feb 11, 2020 35.86 35.86 35.79 35.82 4,496 -0.12(-0.35%)
Feb 10, 2020 35.94 35.98 35.87 35.95 66,994 +0.10(+0.28%)
Feb 07, 2020 35.84 35.88 35.79 35.85 16,800 +0.24(+0.66%)
Feb 06, 2020 35.55 35.65 35.50 35.61 20,890 +0.07(+0.20%)
Feb 05, 2020 35.58 35.63 35.48 35.54 8,105 -0.18(-0.50%)
Feb 04, 2020 35.78 35.78 35.69 35.72 48,897 -0.32(-0.89%)
Feb 03, 2020 35.94 36.07 35.86 36.04 183,846 +0.00(+0.00%)
Jan 31, 2020 35.99 36.06 35.98 36.04 6,100 +0.21(+0.59%)
Jan 30, 2020 35.87 35.95 35.83 35.83 2,776 +0.04(+0.11%)
Jan 29, 2020 35.67 35.80 35.63 35.79 24,526 +0.21(+0.60%)
Jan 28, 2020 35.73 35.73 35.55 35.58 22,514 -0.17(-0.46%)
Jan 27, 2020 35.70 35.74 35.70 35.74 4,717 +0.34(+0.96%)
Jan 24, 2020 35.34 35.47 35.34 35.40 109,700 +0.11(+0.31%)
Jan 23, 2020 35.25 35.31 35.21 35.29 41,179 +0.20(+0.57%)
Jan 22, 2020 35.05 35.13 35.05 35.09 10,049 +0.06(+0.16%)
Jan 21, 2020 34.97 35.05 34.97 35.03 11,472 +0.17(+0.50%)
Jan 17, 2020 34.82 34.88 34.80 34.86 88,200 -0.14(-0.40%)
Jan 16, 2020 35.01 35.03 34.96 35.00 12,358 -0.09(-0.26%)
Jan 15, 2020 35.06 35.10 35.01 35.09 16,846 +0.13(+0.37%)
Jan 14, 2020 34.86 34.97 34.86 34.96 28,984 +0.12(+0.34%)
Jan 13, 2020 34.80 34.85 34.77 34.84 50,133 -0.05(-0.16%)
Jan 10, 2020 34.79 34.91 34.79 34.90 18,700 +0.17(+0.50%)
Jan 09, 2020 34.56 34.76 34.55 34.72 176,582 +0.03(+0.07%)
Jan 08, 2020 34.85 34.92 34.63 34.69 70,970 -0.12(-0.33%)
Jan 07, 2020 34.90 34.93 34.81 34.81 157,012 -0.13(-0.37%)
Jan 06, 2020 35.10 35.13 34.88 34.94 94,553 -0.06(-0.17%)
Jan 03, 2020 34.86 35.02 34.82 35.00 447,000 +0.32(+0.92%)
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.