NasdaqGM - Delayed Quote USD

Invesco Equal Weight 0-30 Years Treasury ETF (PLW)

27.88 +0.03 (+0.11%)
As of August 25 at 3:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 26.62 26.71 26.59 26.69 26.69 62,422
Apr 24, 2024 26.82 26.83 26.72 26.82 26.82 36,678
Apr 23, 2024 26.88 27.03 26.84 26.94 26.94 205,616
Apr 22, 2024 0.08 Dividend
Apr 22, 2024 26.84 26.94 26.84 26.90 26.90 36,980
Apr 19, 2024 27.05 27.05 26.98 27.02 26.94 30,648
Apr 18, 2024 27.03 27.03 26.90 26.96 26.88 15,986
Apr 17, 2024 26.96 27.08 26.89 27.06 26.98 31,740
Apr 16, 2024 26.78 26.89 26.76 26.85 26.77 56,182
Apr 15, 2024 27.04 27.04 26.89 26.97 26.89 1,332,805
Apr 12, 2024 27.29 27.36 27.25 27.25 27.17 60,988
Apr 11, 2024 27.22 27.25 27.07 27.12 27.04 50,428
Apr 10, 2024 27.41 27.41 27.14 27.20 27.12 61,717
Apr 9, 2024 27.57 27.67 27.57 27.66 27.58 39,725
Apr 8, 2024 27.46 27.51 27.43 27.48 27.40 24,291
Apr 5, 2024 27.56 27.65 27.50 27.50 27.42 273,340
Apr 4, 2024 27.74 27.77 27.61 27.76 27.68 55,109
Apr 3, 2024 27.45 27.63 27.43 27.63 27.55 68,226
Apr 2, 2024 27.53 27.65 27.49 27.62 27.54 49,521
Apr 1, 2024 27.94 27.94 27.70 27.71 27.63 64,194
Mar 28, 2024 28.04 28.14 28.02 28.08 27.99 61,387
Mar 27, 2024 27.97 28.09 27.97 28.09 28.00 93,528
Mar 26, 2024 27.85 27.95 27.83 27.92 27.83 75,283
Mar 25, 2024 27.90 27.91 27.82 27.88 27.79 27,582
Mar 22, 2024 28.01 28.01 27.92 27.97 27.88 43,408
Mar 21, 2024 27.81 27.86 27.71 27.78 27.70 134,775
Mar 20, 2024 27.76 27.91 27.63 27.76 27.68 70,624
Mar 19, 2024 27.69 27.78 27.68 27.73 27.65 129,029
Mar 18, 2024 0.08 Dividend
Mar 18, 2024 27.69 27.72 27.61 27.65 27.57 71,500
Mar 15, 2024 27.79 27.84 27.75 27.79 27.63 26,080
Mar 14, 2024 27.95 27.95 27.79 27.82 27.66 3,178,270
Mar 13, 2024 28.10 28.14 28.06 28.09 27.92 24,831
Mar 12, 2024 28.22 28.23 28.14 28.18 28.01 101,278
Mar 11, 2024 28.40 28.40 28.29 28.36 28.19 18,592
Mar 8, 2024 28.38 28.43 28.34 28.36 28.19 206,901
Mar 7, 2024 28.43 28.43 28.30 28.37 28.20 64,249
Mar 6, 2024 28.29 28.41 28.29 28.36 28.19 63,431
Mar 5, 2024 28.20 28.28 28.16 28.26 28.09 26,361
Mar 4, 2024 27.91 28.01 27.91 28.00 27.84 37,603
Mar 1, 2024 27.83 28.09 27.77 28.05 27.88 65,820
Feb 29, 2024 27.85 27.95 27.85 27.94 27.78 25,264
Feb 28, 2024 27.72 27.83 27.72 27.81 27.65 77,002
Feb 27, 2024 27.76 27.80 27.69 27.70 27.54 35,343
Feb 26, 2024 27.86 27.87 27.72 27.81 27.65 46,322
Feb 23, 2024 27.69 27.89 27.67 27.87 27.71 57,866
Feb 22, 2024 27.63 27.69 27.60 27.64 27.48 34,376
Feb 21, 2024 27.72 27.75 27.57 27.61 27.45 666,849
Feb 20, 2024 0.08 Dividend
Feb 20, 2024 27.70 27.78 27.69 27.73 27.57 220,000
Feb 16, 2024 27.68 27.78 27.68 27.76 27.52 56,602
Feb 15, 2024 27.92 27.96 27.82 27.89 27.65 45,899
Feb 14, 2024 27.66 27.84 27.66 27.78 27.54 116,465
Feb 13, 2024 27.81 27.81 27.68 27.70 27.46 63,722
Feb 12, 2024 28.04 28.06 27.96 28.04 27.80 95,788
Feb 9, 2024 28.01 28.03 27.97 28.01 27.77 105,601
Feb 8, 2024 28.05 28.11 27.99 28.05 27.81 221,367
Feb 7, 2024 28.14 28.25 28.14 28.17 27.93 71,517
Feb 6, 2024 28.09 28.27 28.07 28.24 28.00 50,367
Feb 5, 2024 28.16 28.16 28.02 28.07 27.83 181,097
Feb 2, 2024 28.49 28.52 28.34 28.43 28.18 118,829
Feb 1, 2024 28.70 28.91 28.69 28.83 28.58 85,964
Jan 31, 2024 28.41 28.54 28.39 28.52 28.27 107,000
Jan 30, 2024 28.26 28.29 28.16 28.29 28.04 116,969
Jan 29, 2024 28.06 28.23 28.06 28.19 27.95 70,757
Jan 26, 2024 28.02 28.02 27.92 27.99 27.75 43,507
Jan 25, 2024 28.02 28.03 27.95 28.03 27.79 41,118
Jan 24, 2024 28.14 28.14 27.85 27.89 27.65 121,554
Jan 23, 2024 27.98 28.00 27.92 28.00 27.76 796,995
Jan 22, 2024 0.08 Dividend
Jan 22, 2024 28.16 28.19 28.08 28.12 27.88 136,087
Jan 19, 2024 28.00 28.09 27.93 28.07 27.75 294,409
Jan 18, 2024 28.17 28.17 28.00 28.06 27.74 36,656
Jan 17, 2024 28.20 28.23 28.11 28.19 27.87 71,344
Jan 16, 2024 28.38 28.43 28.19 28.24 27.92 252,345
Jan 12, 2024 28.61 28.66 28.50 28.55 28.23 299,128
Jan 11, 2024 28.44 28.55 28.34 28.53 28.21 68,805
Jan 10, 2024 28.55 28.55 28.38 28.38 28.06 113,283
Jan 9, 2024 28.49 28.55 28.45 28.48 28.16 329,620
Jan 8, 2024 28.40 28.59 28.40 28.53 28.21 304,510
Jan 5, 2024 28.39 28.63 28.35 28.37 28.05 178,504
Jan 4, 2024 28.55 28.61 28.51 28.54 28.22 72,576
Jan 3, 2024 28.58 28.83 28.54 28.80 28.47 53,951
Jan 2, 2024 28.72 28.77 28.69 28.72 28.39 314,753
Dec 29, 2023 28.85 28.98 28.83 28.83 28.50 72,623
Dec 28, 2023 29.03 29.12 28.95 29.00 28.67 22,509
Dec 27, 2023 28.98 29.12 28.95 29.11 28.78 215,202
Dec 26, 2023 28.75 28.82 28.74 28.79 28.46 52,136
Dec 22, 2023 28.90 28.90 28.71 28.77 28.44 38,268
Dec 21, 2023 28.97 28.97 28.77 28.80 28.47 166,758
Dec 20, 2023 28.80 28.90 28.72 28.90 28.57 108,787
Dec 19, 2023 28.66 28.79 28.66 28.74 28.41 704,598
Dec 18, 2023 0.11 Dividend
Dec 18, 2023 28.68 28.68 28.59 28.65 28.32 109,855
Dec 15, 2023 28.83 28.91 28.80 28.87 28.44 75,651
Dec 14, 2023 28.64 28.88 28.64 28.86 28.43 291,775
Dec 13, 2023 28.11 28.46 28.07 28.46 28.03 66,556
Dec 12, 2023 27.90 28.00 27.87 27.99 27.57 112,964
Dec 11, 2023 27.87 27.93 27.79 27.91 27.49 23,389
Dec 8, 2023 27.91 27.98 27.85 27.94 27.52 52,313
Dec 7, 2023 28.12 28.23 28.08 28.11 27.69 1,432,232
Dec 6, 2023 28.13 28.24 28.05 28.20 27.78 73,325
Dec 5, 2023 27.81 28.01 27.81 27.96 27.54 94,501
Dec 4, 2023 27.67 27.72 27.58 27.65 27.23 104,276
Dec 1, 2023 27.39 27.76 27.39 27.73 27.31 47,519
Nov 30, 2023 27.45 27.50 27.35 27.45 27.04 59,032
Nov 29, 2023 27.55 27.62 27.46 27.62 27.21 82,761
Nov 28, 2023 27.25 27.40 27.25 27.38 26.97 49,849
Nov 27, 2023 27.12 27.32 27.12 27.32 26.91 76,205
Nov 24, 2023 27.11 27.11 27.06 27.07 26.66 12,620
Nov 22, 2023 27.31 27.33 27.16 27.25 26.84 84,469
Nov 21, 2023 27.18 27.26 27.11 27.19 26.78 64,662
Nov 20, 2023 0.08 Dividend
Nov 20, 2023 27.05 27.22 27.05 27.20 26.79 74,295
Nov 17, 2023 27.23 27.26 27.13 27.20 26.71 167,620
Nov 16, 2023 27.10 27.20 27.07 27.14 26.65 125,913
Nov 15, 2023 27.02 27.02 26.88 26.92 26.44 162,767
Nov 14, 2023 27.16 27.21 27.07 27.15 26.66 219,049
Nov 13, 2023 26.60 26.74 26.56 26.74 26.26 87,423
Nov 10, 2023 26.84 26.85 26.74 26.75 26.27 58,949
Nov 9, 2023 26.95 26.96 26.61 26.67 26.19 68,021
Nov 8, 2023 26.91 27.08 26.89 27.07 26.58 218,641
Nov 7, 2023 26.76 26.91 26.74 26.82 26.34 187,445
Nov 6, 2023 26.69 26.69 26.57 26.59 26.11 24,280
Nov 3, 2023 26.99 27.01 26.77 26.77 26.29 66,712
Nov 2, 2023 26.60 26.64 26.51 26.59 26.11 68,389
Nov 1, 2023 26.06 26.28 26.06 26.28 25.81 111,308
Oct 31, 2023 26.02 26.09 25.92 25.92 25.45 54,110
Oct 30, 2023 25.95 26.03 25.86 25.98 25.51 53,367
Oct 27, 2023 26.03 26.08 25.94 26.07 25.60 126,956
Oct 26, 2023 25.87 26.10 25.82 26.10 25.63 75,564
Oct 25, 2023 25.98 25.98 25.78 25.84 25.38 587,700
Oct 24, 2023 26.04 26.17 25.96 26.17 25.70 43,784
Oct 23, 2023 0.07 Dividend
Oct 23, 2023 25.76 26.10 25.71 26.01 25.54 49,139
Oct 20, 2023 25.85 25.94 25.83 25.91 25.37 20,874
Oct 19, 2023 25.97 26.06 25.76 25.78 25.24 76,942
Oct 18, 2023 26.03 26.09 25.94 26.04 25.50 67,892
Oct 17, 2023 26.14 26.27 26.10 26.18 25.64 2,143,479
Oct 16, 2023 26.44 26.45 26.39 26.44 25.89 36,442
Oct 13, 2023 26.71 26.71 26.62 26.67 26.12 140,086
Oct 12, 2023 26.76 26.77 26.41 26.44 25.89 55,754
Oct 11, 2023 26.75 26.82 26.67 26.82 26.26 31,996
Oct 10, 2023 26.37 26.60 26.32 26.55 26.00 189,358
Oct 9, 2023 26.32 26.56 26.27 26.54 25.99 115,013
Oct 6, 2023 26.06 26.29 26.04 26.17 25.63 34,174
Oct 5, 2023 26.42 26.42 26.33 26.38 25.83 29,587
Oct 4, 2023 26.33 26.42 26.26 26.40 25.85 105,990
Oct 3, 2023 26.40 26.45 26.06 26.21 25.67 404,146
Oct 2, 2023 26.64 26.68 26.48 26.51 25.96 130,203
Sep 29, 2023 26.96 26.96 26.73 26.81 26.25 85,960
Sep 28, 2023 26.63 26.82 26.57 26.81 26.25 4,258,439
Sep 27, 2023 26.96 26.96 26.68 26.74 26.18 36,135
Sep 26, 2023 26.95 26.95 26.83 26.84 26.28 22,623
Sep 25, 2023 26.96 27.04 26.90 26.91 26.35 14,770
Sep 22, 2023 27.17 27.29 27.14 27.29 26.72 14,487
Sep 21, 2023 27.26 27.26 27.12 27.15 26.59 301,611
Sep 20, 2023 27.60 27.64 27.51 27.51 26.94 38,666
Sep 19, 2023 27.52 27.62 27.51 27.51 26.94 22,382
Sep 18, 2023 0.08 Dividend
Sep 18, 2023 27.50 27.64 27.50 27.64 27.07 21,267
Sep 15, 2023 27.69 27.69 27.62 27.62 26.97 34,487
Sep 14, 2023 27.85 27.85 27.72 27.74 27.09 34,162
Sep 13, 2023 27.80 27.89 27.76 27.85 27.20 12,520
Sep 12, 2023 27.76 27.82 27.73 27.79 27.14 31,151
Sep 11, 2023 27.72 27.79 27.72 27.76 27.11 34,487
Sep 8, 2023 27.90 27.95 27.82 27.86 27.21 26,850
Sep 7, 2023 27.80 27.80 27.74 27.78 27.13 16,868
Sep 6, 2023 27.78 27.79 27.69 27.69 27.04 49,175
Sep 5, 2023 27.87 27.87 27.74 27.74 27.09 26,008
Sep 1, 2023 28.16 28.18 27.93 27.97 27.31 94,690
Aug 31, 2023 28.21 28.28 28.20 28.23 27.57 17,982
Aug 30, 2023 28.13 28.18 28.12 28.15 27.49 39,176
Aug 29, 2023 27.82 28.16 27.82 28.16 27.50 34,846
Aug 28, 2023 27.88 27.88 27.88 27.88 27.23 -
Aug 25, 2023 27.80 27.89 27.76 27.88 27.23 114,532
Aug 24, 2023 27.89 27.95 27.85 27.85 27.20 47,017
Aug 23, 2023 27.77 27.97 27.77 27.96 27.30 27,091
Aug 22, 2023 27.45 27.56 27.43 27.55 26.90 35,418
Aug 21, 2023 0.07 Dividend
Aug 21, 2023 27.50 27.50 27.42 27.45 26.81 53,273
Aug 18, 2023 27.72 27.84 27.72 27.78 27.06 31,567
Aug 17, 2023 27.71 27.71 27.61 27.70 26.98 82,293
Aug 16, 2023 27.86 27.94 27.74 27.76 27.04 31,395
Aug 15, 2023 27.94 28.00 27.89 27.90 27.18 33,258
Aug 14, 2023 28.01 28.11 27.96 28.00 27.27 72,736
Aug 11, 2023 28.05 28.14 28.03 28.04 27.31 116,890
Aug 10, 2023 28.39 28.44 28.14 28.14 27.41 93,616
Aug 9, 2023 28.38 28.45 28.37 28.42 27.68 79,769
Aug 8, 2023 28.38 28.44 28.31 28.35 27.61 176,616
Aug 7, 2023 28.22 28.22 28.12 28.13 27.40 20,703
Aug 4, 2023 28.03 28.32 28.03 28.30 27.57 41,821
Aug 3, 2023 27.99 28.00 27.92 27.94 27.22 62,234
Aug 2, 2023 28.29 28.33 28.18 28.31 27.58 68,291
Aug 1, 2023 28.56 28.56 28.41 28.44 27.70 55,578
Jul 31, 2023 28.67 28.78 28.67 28.75 28.00 34,287
Jul 28, 2023 28.63 28.70 28.61 28.69 27.95 135,714
Jul 27, 2023 28.86 28.86 28.55 28.59 27.85 41,601
Jul 26, 2023 29.01 29.01 28.90 28.98 28.23 72,487
Jul 25, 2023 28.84 28.95 28.84 28.91 28.16 39,927
Jul 24, 2023 0.07 Dividend
Jul 24, 2023 29.10 29.11 28.95 28.97 28.22 39,946
Jul 21, 2023 29.17 29.19 29.09 29.10 28.28 52,487
Jul 20, 2023 29.19 29.19 29.03 29.08 28.26 29,644
Jul 19, 2023 29.22 29.35 29.18 29.35 28.52 32,058
Jul 18, 2023 29.19 29.22 29.14 29.16 28.34 19,372
Jul 17, 2023 29.07 29.11 29.03 29.09 28.27 20,347
Jul 14, 2023 29.14 29.19 29.05 29.07 28.25 28,890
Jul 13, 2023 29.08 29.21 29.04 29.19 28.37 152,756
Jul 12, 2023 28.80 28.99 28.79 28.96 28.14 30,260
Jul 11, 2023 28.66 28.73 28.61 28.67 27.86 40,450
Jul 10, 2023 28.50 28.66 28.50 28.61 27.80 18,238
Jul 7, 2023 28.52 28.61 28.50 28.51 27.71 27,567
Jul 6, 2023 28.67 28.67 28.54 28.60 27.79 64,708
Jul 5, 2023 29.04 29.06 28.82 28.88 28.07 63,907
Jul 3, 2023 29.22 29.26 29.07 29.09 28.27 41,770
Jun 30, 2023 29.03 29.20 29.02 29.17 28.35 67,935
Jun 29, 2023 29.08 29.08 28.97 29.01 28.19 18,700
Jun 28, 2023 29.32 29.40 29.25 29.38 28.55 62,901
Jun 27, 2023 29.37 29.42 29.20 29.26 28.44 71,351
Jun 26, 2023 29.34 29.39 29.30 29.36 28.53 51,503
Jun 23, 2023 29.42 29.42 29.25 29.31 28.48 33,610
Jun 22, 2023 29.23 29.29 29.10 29.14 28.32 38,673
Jun 21, 2023 29.22 29.38 29.15 29.35 28.52 35,696
Jun 20, 2023 0.07 Dividend
Jun 20, 2023 29.29 29.38 29.28 29.33 28.50 73,228
Jun 16, 2023 29.23 29.29 29.16 29.27 28.38 39,379
Jun 15, 2023 29.35 29.44 29.26 29.37 28.48 389,637
Jun 14, 2023 29.11 29.21 29.04 29.15 28.26 202,816
Jun 13, 2023 29.25 29.27 28.99 29.02 28.14 39,426
Jun 12, 2023 29.24 29.25 29.07 29.24 28.35 31,934
Jun 9, 2023 29.17 29.25 29.10 29.21 28.32 222,968
Jun 8, 2023 29.09 29.25 29.09 29.25 28.36 40,918
Jun 7, 2023 29.26 29.27 28.99 29.01 28.13 323,330
Jun 6, 2023 29.24 29.31 29.16 29.31 28.42 19,939
Jun 5, 2023 29.11 29.34 29.11 29.23 28.34 147,294
Jun 2, 2023 29.45 29.45 29.24 29.24 28.35 19,369
Jun 1, 2023 29.52 29.55 29.43 29.50 28.60 33,819
May 31, 2023 29.24 29.44 29.21 29.41 28.52 61,815
May 30, 2023 29.09 29.24 29.05 29.24 28.35 33,892
May 26, 2023 28.84 28.99 28.80 28.96 28.08 67,381
May 25, 2023 29.01 29.01 28.84 28.89 28.01 57,809
May 24, 2023 29.16 29.16 29.01 29.02 28.14 49,127
May 23, 2023 29.01 29.14 28.97 29.09 28.21 213,886
May 22, 2023 0.06 Dividend
May 22, 2023 29.14 29.16 29.03 29.07 28.19 59,261
May 19, 2023 29.21 29.33 29.18 29.18 28.23 28,914
May 18, 2023 29.42 29.42 29.33 29.34 28.39 45,186
May 17, 2023 29.63 29.63 29.48 29.50 28.54 90,971
May 16, 2023 29.53 29.60 29.47 29.59 28.63 844,865
May 15, 2023 29.68 29.71 29.65 29.69 28.73 70,921
May 12, 2023 30.03 30.04 29.85 29.86 28.89 58,164
May 11, 2023 30.11 30.11 29.99 30.05 29.07 34,923
May 10, 2023 29.77 29.87 29.77 29.86 28.89 104,064
May 9, 2023 29.71 29.71 29.61 29.61 28.65 26,584
May 8, 2023 29.68 29.76 29.66 29.69 28.73 58,337
May 5, 2023 29.88 29.94 29.84 29.93 28.96 105,191
May 4, 2023 30.04 30.25 30.03 30.09 29.11 203,270
May 3, 2023 30.09 30.21 29.99 30.18 29.20 43,265
May 2, 2023 29.70 30.03 29.68 30.03 29.05 61,431
May 1, 2023 29.90 29.90 29.50 29.55 28.59 140,826
Apr 28, 2023 30.01 30.09 29.95 30.04 29.06 62,056
Apr 27, 2023 29.84 29.84 29.73 29.77 28.80 21,234
Apr 26, 2023 30.16 30.21 29.95 29.97 29.00 25,649

Related Tickers