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

35.65 USD +0.01 (+0.03%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.85 39.99 39.65 39.71 162,836 -0.13(-0.33%)
Apr 29, 2020 40.01 40.07 39.77 39.84 50,664 -0.13(-0.33%)
Apr 28, 2020 39.90 40.01 39.83 39.97 80,775 +0.22(+0.55%)
Apr 27, 2020 40.00 40.00 39.65 39.75 135,091 -0.38(-0.95%)
Apr 24, 2020 39.99 40.16 39.90 40.13 55,500 +0.07(+0.17%)
Apr 23, 2020 40.02 40.14 39.96 40.06 58,585 +0.12(+0.30%)
Apr 22, 2020 39.92 40.06 39.79 39.94 134,894 -0.27(-0.67%)
Apr 21, 2020 40.31 40.31 40.06 40.21 96,740 +0.35(+0.88%)
Apr 20, 2020 39.85 39.92 39.74 39.86 39,651 +0.03(+0.09%)
Apr 17, 2020 40.17 40.21 39.65 39.83 80,700 -0.22(-0.56%)
Apr 16, 2020 40.03 40.11 39.87 40.05 39,541 +0.19(+0.48%)
Apr 15, 2020 39.67 39.99 39.67 39.86 32,415 +0.51(+1.30%)
Apr 14, 2020 39.31 39.40 39.09 39.35 112,842 +0.05(+0.13%)
Apr 13, 2020 39.39 39.50 39.16 39.30 84,938 -0.21(-0.53%)
Apr 09, 2020 39.12 40.04 39.12 39.51 209,100 +0.09(+0.23%)
Apr 08, 2020 39.53 39.66 39.29 39.42 43,907 -0.33(-0.83%)
Apr 07, 2020 39.31 39.75 39.23 39.75 364,210 +0.02(+0.05%)
Apr 06, 2020 39.65 40.05 39.65 39.73 123,586 -0.35(-0.87%)
Apr 03, 2020 40.29 40.45 39.80 40.08 316,300 -0.18(-0.45%)
Apr 02, 2020 39.87 40.48 39.52 40.26 613,902 +0.30(+0.75%)
Apr 01, 2020 39.79 40.18 39.76 39.96 1,178,995 +0.59(+1.51%)
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%)
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.