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

36.97 USD -0.05 (-0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.