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

35.18 USD -0.25 (-0.71%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.85 31.99 31.85 31.99 55,500 +0.10(+0.31%)
Dec 28, 2018 31.88 31.89 31.83 31.89 13,900 +0.15(+0.48%)
Dec 27, 2018 31.87 31.94 31.73 31.74 34,076 +0.04(+0.12%)
Dec 26, 2018 31.89 31.90 31.67 31.70 9,233 -0.20(-0.63%)
Dec 24, 2018 31.86 31.90 31.81 31.90 9,900 +0.09(+0.28%)
Dec 21, 2018 31.85 31.85 31.77 31.81 8,800 +0.01(+0.02%)
Dec 20, 2018 31.98 32.00 31.80 31.80 39,609 -0.09(-0.29%)
Dec 19, 2018 31.75 31.92 31.69 31.89 57,534 +0.22(+0.71%)
Dec 18, 2018 31.58 31.70 31.58 31.67 5,443 +0.16(+0.51%)
Dec 17, 2018 31.43 31.53 31.43 31.51 11,074 +0.04(+0.13%)
Dec 14, 2018 31.39 31.49 31.39 31.47 8,600 +0.07(+0.22%)
Dec 13, 2018 31.39 31.42 31.35 31.40 14,963 +0.00(+0.00%)
Dec 12, 2018 31.42 31.45 31.38 31.40 3,094 -0.11(-0.35%)
Dec 11, 2018 31.49 31.59 31.45 31.51 34,980 -0.04(-0.13%)
Dec 10, 2018 31.50 31.55 31.46 31.55 85,865 +0.07(+0.22%)
Dec 07, 2018 31.39 31.48 31.34 31.48 7,000 +0.03(+0.10%)
Dec 06, 2018 31.48 31.60 31.45 31.45 19,254 +0.10(+0.32%)
Dec 04, 2018 31.19 31.37 31.18 31.35 13,100 +0.26(+0.84%)
Dec 03, 2018 30.92 31.09 30.92 31.09 5,213 +0.21(+0.68%)
Nov 30, 2018 30.92 30.92 30.84 30.88 6,100 +0.00(+0.00%)
Nov 29, 2018 30.85 30.88 30.78 30.88 7,731 +0.06(+0.19%)
Nov 28, 2018 30.76 30.83 30.76 30.82 25,822 +0.02(+0.06%)
Nov 27, 2018 30.77 30.83 30.77 30.80 2,900 +0.02(+0.06%)
Nov 26, 2018 30.79 30.80 30.77 30.78 8,581 -0.11(-0.37%)
Nov 23, 2018 30.90 30.92 30.89 30.89 3,800 +0.10(+0.31%)
Nov 21, 2018 30.80 30.80 30.80 0 -0.04(-0.13%)
Nov 20, 2018 30.81 30.84 30.80 30.84 7,033 +0.02(+0.06%)
Nov 19, 2018 30.75 30.82 30.75 30.82 2,708 +0.00(+0.02%)
Nov 16, 2018 30.76 30.84 30.70 30.82 10,400 +0.11(+0.36%)
Nov 15, 2018 30.72 30.77 30.69 30.70 5,955 +0.00(+0.02%)
Nov 14, 2018 30.55 30.78 30.55 30.70 12,431 +0.05(+0.16%)
Nov 13, 2018 30.65 30.65 30.58 30.65 3,775 +0.01(+0.03%)
Nov 12, 2018 30.65 30.70 30.58 30.64 10,819 +0.10(+0.33%)
Nov 09, 2018 30.44 30.56 30.44 30.54 4,700 +0.15(+0.49%)
Nov 08, 2018 30.51 30.51 30.36 30.39 37,377 -0.04(-0.12%)
Nov 07, 2018 30.53 30.53 30.41 30.43 12,205 +0.02(+0.06%)
Nov 06, 2018 30.42 30.45 30.37 30.41 148,929 +0.01(+0.03%)
Nov 05, 2018 30.45 30.46 30.40 30.40 224,108 +0.05(+0.17%)
Nov 02, 2018 30.48 30.48 30.32 30.35 33,800 -0.22(-0.72%)
Nov 01, 2018 30.49 30.61 30.49 30.57 2,822 +0.01(+0.02%)
Oct 31, 2018 30.55 30.63 30.55 30.56 10,463 -0.15(-0.48%)
Oct 30, 2018 30.67 30.72 30.66 30.71 18,395 -0.06(-0.19%)
Oct 29, 2018 30.72 30.78 30.69 30.77 16,173 +0.02(+0.05%)
Oct 26, 2018 30.77 30.77 30.75 30.75 9,600 +0.12(+0.41%)
Oct 25, 2018 30.64 30.66 30.60 30.63 41,079 -0.09(-0.31%)
Oct 24, 2018 30.63 30.74 30.63 30.72 8,831 +0.18(+0.60%)
Oct 23, 2018 30.66 30.67 30.53 30.54 4,997 +0.06(+0.20%)
Oct 22, 2018 30.52 30.54 30.47 30.48 30,562 -0.10(-0.33%)
Oct 19, 2018 30.57 30.59 30.53 30.58 9,700 -0.01(-0.03%)
Oct 18, 2018 30.57 30.67 30.57 30.59 9,194 -0.01(-0.03%)
Oct 17, 2018 30.69 30.69 30.59 30.60 11,129 -0.10(-0.33%)
Oct 16, 2018 30.65 30.70 30.65 30.70 9,431 +0.05(+0.16%)
Oct 15, 2018 30.71 30.71 30.64 30.65 7,404 -0.03(-0.10%)
Oct 12, 2018 30.63 30.71 30.63 30.68 12,300 -0.03(-0.10%)
Oct 11, 2018 30.61 30.75 30.58 30.71 10,085 +0.21(+0.69%)
Oct 10, 2018 30.49 30.50 30.38 30.50 18,686 -0.01(-0.03%)
Oct 09, 2018 30.43 30.55 30.43 30.51 11,095 +0.13(+0.43%)
Oct 08, 2018 30.40 30.46 30.38 30.38 20,415 -0.08(-0.26%)
Oct 05, 2018 30.52 30.52 30.37 30.46 4,200 -0.15(-0.49%)
Oct 04, 2018 30.60 30.61 30.54 30.61 10,036 -0.06(-0.20%)
Oct 03, 2018 30.90 30.90 30.63 30.67 5,991 -0.34(-1.10%)
Oct 02, 2018 31.02 31.03 30.97 31.01 9,829 +0.12(+0.39%)
Oct 01, 2018 30.93 30.99 30.89 30.89 8,128 -0.18(-0.58%)
Sep 28, 2018 31.08 31.09 31.05 31.07 3,500 -0.01(-0.03%)
Sep 27, 2018 31.00 31.08 30.98 31.08 7,228 +0.01(+0.03%)
Sep 26, 2018 30.95 31.07 30.91 31.07 12,530 +0.18(+0.58%)
Sep 25, 2018 30.88 30.91 30.87 30.89 5,038 -0.06(-0.19%)
Sep 24, 2018 30.91 31.02 30.91 30.95 14,169 -0.10(-0.32%)
Sep 21, 2018 31.00 31.06 31.00 31.05 7,800 +0.04(+0.13%)
Sep 20, 2018 31.04 31.04 31.00 31.01 26,251 +0.07(+0.23%)
Sep 19, 2018 31.03 31.03 30.94 30.94 13,531 -0.11(-0.37%)
Sep 18, 2018 31.19 31.19 31.05 31.05 6,233 -0.19(-0.60%)
Sep 17, 2018 31.25 31.30 31.23 31.24 10,956 -0.05(-0.16%)
Sep 14, 2018 31.21 31.29 31.21 31.29 4,100 -0.08(-0.26%)
Sep 13, 2018 31.37 31.41 31.37 31.37 2,526 +0.04(+0.13%)
Sep 12, 2018 31.38 31.38 31.33 31.33 6,327 +0.05(+0.16%)
Sep 11, 2018 31.35 31.35 31.28 31.28 34,891 -0.15(-0.48%)
Sep 10, 2018 31.41 31.45 31.40 31.43 49,920 +0.02(+0.06%)
Sep 07, 2018 31.43 31.44 31.41 31.41 6,900 -0.18(-0.57%)
Sep 06, 2018 31.59 31.62 31.58 31.59 5,210 +0.09(+0.29%)
Sep 05, 2018 31.49 31.54 31.47 31.50 17,434 -0.05(-0.16%)
Sep 04, 2018 31.57 31.58 31.50 31.55 11,243 -0.07(-0.22%)
Aug 31, 2018 31.62 31.62 31.62 0 -0.08(-0.25%)
Aug 30, 2018 31.64 31.70 31.63 31.70 7,613 +0.05(+0.16%)
Aug 29, 2018 31.58 31.65 31.57 31.65 10,725 +0.08(+0.25%)
Aug 28, 2018 31.56 31.64 31.56 31.57 8,610 -0.16(-0.49%)
Aug 27, 2018 31.78 31.79 31.69 31.73 5,387 -0.12(-0.39%)
Aug 24, 2018 31.70 31.85 31.67 31.85 8,100 +0.04(+0.13%)
Aug 23, 2018 31.78 31.82 31.74 31.81 12,566 +0.09(+0.28%)
Aug 22, 2018 31.78 31.81 31.72 31.72 8,618 +0.06(+0.21%)
Aug 21, 2018 31.71 31.72 31.63 31.66 8,240 -0.05(-0.17%)
Aug 20, 2018 31.70 31.75 31.70 31.71 15,084 +0.07(+0.22%)
Aug 17, 2018 31.73 31.73 31.64 31.64 17,800 -0.04(-0.13%)
Aug 16, 2018 31.72 31.72 31.59 31.68 17,300 +0.04(+0.13%)
Aug 15, 2018 31.61 31.69 31.61 31.64 9,601 +0.05(+0.16%)
Aug 14, 2018 31.59 31.63 31.56 31.59 26,678 +0.00(+0.00%)
Aug 13, 2018 31.58 31.62 31.58 31.59 15,054 -0.01(-0.03%)
Aug 10, 2018 31.54 31.68 31.54 31.60 5,000 +0.16(+0.51%)
Aug 09, 2018 31.40 31.49 31.40 31.44 8,552 +0.12(+0.38%)
Aug 08, 2018 31.33 31.34 31.29 31.32 2,488 +0.05(+0.16%)
Aug 07, 2018 31.32 31.36 31.27 31.27 3,965 -0.13(-0.42%)
Aug 06, 2018 31.41 31.44 31.40 31.40 7,514 +0.01(+0.04%)
Aug 03, 2018 31.33 31.39 31.32 31.39 18,000 +0.11(+0.35%)
Aug 02, 2018 31.26 31.28 31.25 31.28 6,246 +0.02(+0.06%)
Aug 01, 2018 31.26 31.27 31.26 31.26 4,511 -0.10(-0.32%)
Jul 31, 2018 31.37 31.38 31.33 31.36 12,027 +0.09(+0.28%)
Jul 30, 2018 31.29 31.33 31.27 31.27 3,007 -0.11(-0.35%)
Jul 27, 2018 31.39 31.40 31.36 31.38 7,384 +0.10(+0.32%)
Jul 26, 2018 31.36 31.42 31.28 31.28 5,821 -0.04(-0.13%)
Jul 25, 2018 31.40 31.44 31.32 31.32 5,296 -0.06(-0.20%)
Jul 24, 2018 31.30 31.40 31.28 31.38 6,261 +0.07(+0.23%)
Jul 23, 2018 31.51 31.51 31.31 31.31 24,015 -0.29(-0.92%)
Jul 20, 2018 31.70 31.71 31.59 31.60 15,623 -0.21(-0.66%)
Jul 19, 2018 31.78 31.83 31.77 31.81 8,964 +0.13(+0.41%)
Jul 18, 2018 31.76 31.76 31.68 31.68 4,779 -0.08(-0.25%)
Jul 17, 2018 31.80 31.80 31.76 31.76 10,475 -0.05(-0.16%)
Jul 16, 2018 31.75 31.81 31.75 31.81 7,198 -0.09(-0.28%)
Jul 13, 2018 31.83 31.90 31.83 31.90 100,495 +0.10(+0.31%)
Jul 12, 2018 31.81 31.83 31.77 31.80 14,092 -0.01(-0.03%)
Jul 11, 2018 31.79 31.84 31.76 31.81 11,287 +0.08(+0.25%)
Jul 10, 2018 31.76 31.76 31.72 31.73 5,954 -0.05(-0.16%)
Jul 09, 2018 31.76 31.80 31.74 31.78 313,054 -0.11(-0.34%)
Jul 06, 2018 31.86 31.89 31.84 31.89 3,803 +0.08(+0.24%)
Jul 05, 2018 31.77 31.83 31.77 31.81 32,435 +0.05(+0.17%)
Jul 03, 2018 31.76 31.76 31.76 0 +0.08(+0.25%)
Jul 02, 2018 31.78 31.78 31.66 31.68 104,963 -0.03(-0.10%)
Jun 29, 2018 31.75 31.81 31.71 31.71 6,473 -0.06(-0.18%)
Jun 28, 2018 31.76 31.77 31.73 31.77 16,316 +0.01(+0.03%)
Jun 27, 2018 31.74 31.80 31.68 31.76 19,058 +0.19(+0.61%)
Jun 26, 2018 31.56 31.63 31.56 31.57 26,344 -0.01(-0.03%)
Jun 25, 2018 31.55 31.61 31.55 31.58 78,270 +0.06(+0.19%)
Jun 22, 2018 31.48 31.53 31.48 31.52 5,872 -0.02(-0.06%)
Jun 21, 2018 31.55 31.55 31.47 31.54 3,883 +0.15(+0.48%)
Jun 20, 2018 31.54 31.54 31.39 31.39 8,467 -0.20(-0.63%)
Jun 19, 2018 31.57 31.60 31.57 31.59 4,431 +0.11(+0.35%)
Jun 18, 2018 31.52 31.52 31.43 31.48 10,792 -0.04(-0.14%)
Jun 15, 2018 31.59 31.52 31.52 7,173 +0.02(+0.08%)
Jun 14, 2018 31.44 31.50 31.40 31.50 4,026 +0.18(+0.57%)
Jun 13, 2018 31.41 31.41 31.30 31.32 3,679 -0.06(-0.19%)
Jun 12, 2018 31.34 31.39 31.34 31.38 4,917 +0.00(+0.00%)
Jun 11, 2018 31.36 31.39 31.33 31.38 47,722 -0.04(-0.13%)
Jun 08, 2018 31.44 31.47 31.42 31.42 26,693 -0.02(-0.06%)
Jun 07, 2018 31.30 31.53 31.30 31.44 37,616 +0.18(+0.58%)
Jun 06, 2018 31.33 31.33 31.26 31.26 27,796 -0.19(-0.60%)
Jun 05, 2018 31.50 31.51 31.45 31.45 10,717 +0.10(+0.30%)
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.