Skip to main content

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

27.88 UNCHANGED
Last Price Updated: 4:15 PM EDT, Aug 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 37.48 37.51 37.32 37.43 156,407 -0.18(-0.48%)
Sep 29, 2020 37.61 37.65 37.59 37.61 14,534 +0.02(+0.05%)
Sep 28, 2020 37.60 37.61 37.54 37.59 23,888 -0.05(-0.13%)
Sep 25, 2020 37.61 37.66 37.59 37.64 53,224 +0.02(+0.05%)
Sep 24, 2020 37.58 37.62 37.56 37.62 11,588 +0.09(+0.23%)
Sep 23, 2020 37.51 37.56 37.42 37.53 64,861 +0.04(+0.10%)
Sep 22, 2020 37.52 37.56 37.46 37.49 24,717 -0.03(-0.08%)
Sep 21, 2020 37.54 37.64 37.48 37.52 56,251 +0.10(+0.27%)
Sep 18, 2020 37.47 37.50 37.39 37.42 13,130 -0.08(-0.20%)
Sep 17, 2020 37.56 37.58 37.45 37.50 31,775 +0.06(+0.15%)
Sep 16, 2020 37.61 37.61 37.40 37.44 67,103 -0.08(-0.20%)
Sep 15, 2020 37.49 37.52 37.49 37.52 8,948 -0.03(-0.08%)
Sep 14, 2020 37.56 37.61 37.52 37.55 16,759 +0.01(+0.03%)
Sep 11, 2020 37.51 37.59 37.28 37.54 20,799 +0.05(+0.13%)
Sep 10, 2020 37.28 37.49 37.25 37.49 29,892 +0.10(+0.28%)
Sep 09, 2020 37.43 37.50 37.32 37.38 29,243 -0.06(-0.15%)
Sep 08, 2020 37.49 37.74 37.24 37.44 13,247 +0.14(+0.38%)
Sep 04, 2020 37.55 37.66 37.27 37.30 132,883 -0.40(-1.06%)
Sep 03, 2020 37.69 37.90 37.51 37.70 32,182 +0.06(+0.15%)
Sep 02, 2020 37.38 37.64 37.34 37.64 64,426 +0.19(+0.50%)
Sep 01, 2020 37.16 37.49 37.07 37.45 259,656 +0.20(+0.55%)
Aug 31, 2020 37.16 37.36 37.13 37.25 22,131 +0.15(+0.41%)
Aug 28, 2020 37.30 37.30 37.07 37.10 11,660 -0.04(-0.10%)
Aug 27, 2020 37.55 37.55 37.04 37.14 144,542 -0.32(-0.86%)
Aug 26, 2020 37.39 37.64 37.30 37.46 30,219 -0.07(-0.19%)
Aug 25, 2020 37.47 37.66 37.28 37.53 52,216 -0.17(-0.44%)
Aug 24, 2020 37.78 37.86 37.68 37.70 21,029 -0.07(-0.19%)
Aug 21, 2020 37.71 37.88 37.52 37.77 18,600 +0.19(+0.49%)
Aug 20, 2020 37.64 37.72 37.55 37.58 9,562 +0.07(+0.19%)
Aug 19, 2020 37.63 37.79 37.38 37.51 17,054 -0.07(-0.17%)
Aug 18, 2020 37.57 37.58 37.29 37.58 21,104 +0.19(+0.50%)
Aug 17, 2020 37.47 37.54 37.23 37.39 22,206 +0.03(+0.09%)
Aug 14, 2020 37.42 37.59 37.35 37.36 15,763 -0.06(-0.15%)
Aug 13, 2020 37.61 37.62 37.24 37.42 19,124 -0.20(-0.53%)
Aug 12, 2020 37.64 37.81 37.52 37.62 28,647 -0.23(-0.60%)
Aug 11, 2020 37.81 37.84 37.65 37.84 94,272 -0.21(-0.55%)
Aug 10, 2020 38.22 38.23 38.04 38.05 190,751 -0.10(-0.25%)
Aug 07, 2020 38.36 38.39 37.91 38.15 73,877 -0.13(-0.35%)
Aug 06, 2020 38.39 38.54 38.28 38.28 43,193 +0.09(+0.22%)
Aug 05, 2020 38.22 38.45 38.15 38.20 69,727 -0.22(-0.57%)
Aug 04, 2020 38.32 38.41 38.31 38.41 21,884 +0.22(+0.57%)
Aug 03, 2020 38.10 38.20 38.05 38.20 82,787 -0.13(-0.34%)
Jul 31, 2020 38.22 38.33 38.17 38.32 42,456 +0.02(+0.06%)
Jul 30, 2020 38.27 38.33 38.25 38.30 18,887 +0.14(+0.37%)
Jul 29, 2020 38.18 38.18 38.02 38.16 69,830 -0.01(-0.02%)
Jul 28, 2020 38.08 38.17 38.01 38.17 64,379 +0.19(+0.50%)
Jul 27, 2020 38.18 38.18 37.98 37.98 27,801 -0.12(-0.32%)
Jul 24, 2020 38.04 38.13 38.01 38.10 34,259 -0.01(-0.02%)
Jul 23, 2020 38.02 38.13 37.97 38.11 30,880 +0.21(+0.55%)
Jul 22, 2020 37.95 37.99 37.87 37.90 47,683 +0.05(+0.13%)
Jul 21, 2020 37.84 37.90 37.81 37.85 35,590 +0.03(+0.08%)
Jul 20, 2020 37.89 37.89 37.77 37.82 35,279 +0.06(+0.15%)
Jul 17, 2020 37.85 37.85 37.70 37.77 26,285 -0.04(-0.10%)
Jul 16, 2020 37.83 37.98 37.79 37.81 59,512 +0.11(+0.30%)
Jul 15, 2020 37.64 38.00 37.53 37.69 59,347 -0.11(-0.30%)
Jul 14, 2020 37.92 37.97 37.78 37.81 12,811 +0.04(+0.10%)
Jul 13, 2020 37.63 37.81 37.55 37.77 24,277 +0.02(+0.05%)
Jul 10, 2020 37.91 37.95 37.50 37.75 27,021 -0.09(-0.23%)
Jul 09, 2020 37.56 37.91 37.53 37.84 62,666 +0.33(+0.89%)
Jul 08, 2020 37.50 37.57 37.42 37.50 61,447 -0.10(-0.25%)
Jul 07, 2020 37.37 37.62 37.35 37.60 24,200 +0.25(+0.66%)
Jul 06, 2020 37.28 37.35 37.16 37.35 83,524 -0.05(-0.13%)
Jul 02, 2020 37.26 37.55 37.19 37.40 129,217 +0.06(+0.15%)
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.