Skip to main content

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

31.65 +0.10 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.06 32.14 32.06 32.12 51,887 +0.22(+0.67%)
Jan 30, 2019 31.85 31.93 31.85 31.90 6,992 -0.01(-0.03%)
Jan 29, 2019 31.79 31.91 31.79 31.91 30,879 +0.10(+0.31%)
Jan 28, 2019 31.82 31.86 31.81 31.81 26,553 -0.01(-0.03%)
Jan 25, 2019 31.84 31.85 31.77 31.82 78,500 -0.10(-0.31%)
Jan 24, 2019 31.87 31.95 31.87 31.92 60,155 +0.13(+0.41%)
Jan 23, 2019 31.73 31.82 31.68 31.79 143,440 -0.03(-0.09%)
Jan 22, 2019 31.84 31.87 31.78 31.82 50,888 +0.08(+0.25%)
Jan 18, 2019 31.81 31.84 31.68 31.74 162,600 -0.08(-0.25%)
Jan 17, 2019 31.85 31.89 31.80 31.82 47,607 -0.04(-0.13%)
Jan 16, 2019 31.75 31.88 31.75 31.86 9,106 +0.01(+0.03%)
Jan 15, 2019 31.87 31.87 31.83 31.85 130,742 -0.06(-0.19%)
Jan 14, 2019 31.93 31.93 31.86 31.91 17,959 -0.05(-0.16%)
Jan 11, 2019 31.95 32.01 31.90 31.96 43,700 +0.13(+0.39%)
Jan 10, 2019 32.00 32.00 31.83 31.83 14,779 -0.12(-0.36%)
Jan 09, 2019 31.94 31.95 31.88 31.95 53,703 -0.02(-0.06%)
Jan 08, 2019 31.98 32.05 31.94 31.97 31,869 -0.06(-0.19%)
Jan 07, 2019 32.18 32.19 32.00 32.03 12,953 -0.06(-0.19%)
Jan 04, 2019 32.18 32.18 32.06 32.09 41,700 -0.27(-0.83%)
Jan 03, 2019 32.16 32.37 32.16 32.36 11,007 +0.26(+0.82%)
Jan 02, 2019 32.08 32.10 32.02 32.10 27,921 +0.11(+0.34%)
Dec 31, 2018 31.85 31.99 31.85 31.99 55,500 +0.10(+0.31%)
Dec 28, 2018 31.88 31.89 31.84 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 30.93 30.93 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%)
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.