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 (%)
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%)
Jun 01, 2020 39.17 39.37 39.06 39.23 271,173 -0.02(-0.05%)
May 29, 2020 39.21 39.34 39.18 39.25 38,400 +0.14(+0.36%)
May 28, 2020 39.05 39.18 38.98 39.11 387,047 -0.11(-0.28%)
May 27, 2020 39.19 39.31 39.18 39.22 458,429 +0.00(+0.00%)
May 26, 2020 39.23 39.26 39.15 39.22 544,908 -0.22(-0.56%)
May 22, 2020 39.48 39.56 39.35 39.44 34,000 +0.10(+0.25%)
May 21, 2020 39.42 39.47 39.32 39.34 18,175 +0.08(+0.20%)
May 20, 2020 39.37 39.38 39.12 39.26 63,914 +0.00(+0.00%)
May 19, 2020 39.11 39.26 39.07 39.26 98,076 +0.08(+0.20%)
May 18, 2020 39.45 39.45 39.08 39.18 170,644 -0.48(-1.21%)
May 15, 2020 39.93 39.93 39.62 39.66 30,000 -0.07(-0.18%)
May 14, 2020 39.81 39.91 39.72 39.73 92,110 +0.16(+0.40%)
May 13, 2020 39.53 39.65 39.44 39.57 62,346 +0.20(+0.51%)
May 12, 2020 39.19 39.45 39.19 39.37 59,377 +0.14(+0.36%)
May 11, 2020 39.37 39.37 39.09 39.23 169,451 -0.14(-0.36%)
May 08, 2020 39.42 39.59 39.32 39.37 50,300 -0.29(-0.73%)
May 07, 2020 39.24 39.71 39.24 39.66 43,504 +0.36(+0.92%)
May 06, 2020 39.22 39.30 39.08 39.30 110,696 -0.30(-0.76%)
May 05, 2020 39.45 39.63 39.43 39.60 69,523 -0.14(-0.35%)
May 04, 2020 39.70 39.79 39.63 39.74 1,379,639 -0.08(-0.20%)
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.