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

27.88 UNCHANGED
Last Price Updated: 4:15 PM EDT, Aug 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 32.69 32.70 32.57 32.59 11,958 -0.18(-0.56%)
Dec 30, 2019 32.59 32.77 32.57 32.77 34,993 -0.02(-0.06%)
Dec 27, 2019 32.80 32.83 32.79 32.79 10,794 +0.06(+0.17%)
Dec 26, 2019 32.71 32.76 32.69 32.73 12,983 +0.04(+0.13%)
Dec 24, 2019 32.58 32.70 32.58 32.69 4,762 +0.03(+0.10%)
Dec 23, 2019 32.73 32.73 32.58 32.66 55,714 -0.02(-0.06%)
Dec 20, 2019 32.60 32.69 32.59 32.68 52,248 +0.00(+0.01%)
Dec 19, 2019 32.59 32.69 32.56 32.67 51,274 +0.06(+0.19%)
Dec 18, 2019 32.73 32.73 32.60 32.61 41,867 -0.17(-0.52%)
Dec 17, 2019 32.85 32.86 32.77 32.78 4,618 -0.02(-0.06%)
Dec 16, 2019 32.91 32.91 32.76 32.80 63,205 -0.18(-0.55%)
Dec 13, 2019 32.84 33.04 32.83 32.98 8,266 +0.21(+0.64%)
Dec 12, 2019 33.02 33.02 32.69 32.77 14,572 -0.35(-1.05%)
Dec 11, 2019 33.04 33.12 33.02 33.12 16,516 +0.18(+0.56%)
Dec 10, 2019 33.03 33.03 32.90 32.93 10,680 -0.02(-0.06%)
Dec 09, 2019 33.02 33.02 32.94 32.95 27,208 +0.05(+0.16%)
Dec 06, 2019 32.85 32.96 32.85 32.90 15,897 -0.11(-0.34%)
Dec 05, 2019 32.96 33.05 32.93 33.02 29,237 -0.09(-0.28%)
Dec 04, 2019 33.21 33.21 33.05 33.11 24,764 -0.19(-0.57%)
Dec 03, 2019 33.23 33.39 33.17 33.30 22,454 +0.40(+1.20%)
Dec 02, 2019 32.86 32.92 32.84 32.90 121,259 -0.20(-0.60%)
Nov 29, 2019 33.18 33.18 33.07 33.10 6,358 -0.07(-0.21%)
Nov 27, 2019 33.19 33.20 33.15 33.17 8,054 -0.08(-0.24%)
Nov 26, 2019 33.23 33.28 33.23 33.25 12,098 +0.12(+0.36%)
Nov 25, 2019 33.14 33.19 33.13 33.13 54,263 +0.02(+0.07%)
Nov 22, 2019 33.15 33.16 33.07 33.11 145,724 +0.04(+0.11%)
Nov 21, 2019 33.04 33.14 33.01 33.07 25,769 -0.13(-0.40%)
Nov 20, 2019 33.10 33.21 33.08 33.20 31,321 +0.21(+0.63%)
Nov 19, 2019 32.89 33.01 32.88 33.00 21,853 +0.15(+0.45%)
Nov 18, 2019 32.87 32.93 32.85 32.85 78,719 +0.06(+0.17%)
Nov 15, 2019 32.78 32.82 32.74 32.79 60,290 -0.03(-0.10%)
Nov 14, 2019 32.84 32.90 32.82 32.83 16,696 +0.21(+0.64%)
Nov 13, 2019 32.65 32.70 32.60 32.62 26,807 +0.11(+0.33%)
Nov 12, 2019 32.45 32.56 32.41 32.51 94,185 +0.10(+0.29%)
Nov 11, 2019 32.79 32.79 32.34 32.42 26,241 +0.02(+0.07%)
Nov 08, 2019 32.43 32.53 32.40 32.40 17,089 -0.08(-0.24%)
Nov 07, 2019 32.61 32.61 32.37 32.47 80,554 -0.40(-1.21%)
Nov 06, 2019 32.84 32.91 32.76 32.87 27,079 +0.15(+0.47%)
Nov 05, 2019 32.76 32.79 32.68 32.72 72,628 -0.24(-0.71%)
Nov 04, 2019 33.02 33.02 32.95 32.95 29,316 -0.25(-0.77%)
Nov 01, 2019 33.26 33.30 33.12 33.21 114,318 -0.11(-0.34%)
Oct 31, 2019 33.18 33.37 33.18 33.32 45,865 +0.30(+0.91%)
Oct 30, 2019 32.82 33.02 32.81 33.02 115,153 +0.26(+0.79%)
Oct 29, 2019 32.76 32.79 32.73 32.76 10,468 +0.05(+0.16%)
Oct 28, 2019 32.74 32.75 32.70 32.71 20,886 -0.18(-0.54%)
Oct 25, 2019 33.04 33.05 32.88 32.89 24,625 -0.10(-0.32%)
Oct 24, 2019 33.06 33.15 32.99 32.99 35,601 -0.04(-0.13%)
Oct 23, 2019 33.11 33.15 33.03 33.03 42,967 +0.03(+0.10%)
Oct 22, 2019 33.03 33.03 32.91 33.00 70,406 +0.09(+0.27%)
Oct 21, 2019 32.94 32.97 32.87 32.91 54,968 -0.15(-0.46%)
Oct 18, 2019 33.07 33.16 33.05 33.06 23,601 +0.01(+0.03%)
Oct 17, 2019 33.03 33.16 33.03 33.05 52,712 -0.06(-0.17%)
Oct 16, 2019 33.06 33.12 33.02 33.11 59,415 +0.07(+0.20%)
Oct 15, 2019 33.23 33.23 33.02 33.04 53,446 -0.24(-0.73%)
Oct 14, 2019 33.26 33.35 33.22 33.29 752,977 +0.14(+0.43%)
Oct 11, 2019 33.32 33.32 33.11 33.15 103,334 -0.31(-0.93%)
Oct 10, 2019 33.61 33.61 33.40 33.46 115,651 -0.27(-0.81%)
Oct 09, 2019 33.78 33.82 33.68 33.73 1,019,064 -0.16(-0.47%)
Oct 08, 2019 34.00 34.00 33.81 33.89 217,353 +0.06(+0.17%)
Oct 07, 2019 33.84 33.91 33.81 33.83 184,645 -0.14(-0.42%)
Oct 04, 2019 33.87 33.99 33.87 33.98 60,916 +0.14(+0.42%)
Oct 03, 2019 33.69 33.88 33.69 33.83 75,339 +0.20(+0.59%)
Oct 02, 2019 33.56 33.70 33.55 33.64 45,450 +0.13(+0.39%)
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.