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 (%)
Jun 28, 2019 31.87 31.95 31.87 31.90 47,744 -0.04(-0.12%)
Jun 27, 2019 31.84 31.93 31.82 31.93 11,356 +0.14(+0.44%)
Jun 26, 2019 31.87 31.88 31.78 31.79 5,800 -0.12(-0.38%)
Jun 25, 2019 31.96 31.98 31.92 31.92 3,707 +0.03(+0.09%)
Jun 24, 2019 31.80 31.89 31.80 31.89 7,847 +0.16(+0.49%)
Jun 21, 2019 31.89 31.89 31.70 31.73 107,845 -0.20(-0.61%)
Jun 20, 2019 31.96 32.01 31.89 31.93 4,506 +0.07(+0.21%)
Jun 19, 2019 31.69 31.86 31.68 31.86 10,232 +0.09(+0.29%)
Jun 18, 2019 31.85 31.88 31.75 31.77 48,932 +0.07(+0.21%)
Jun 17, 2019 31.65 31.72 31.64 31.70 5,683 +0.02(+0.06%)
Jun 14, 2019 31.63 31.70 31.63 31.69 9,843 +0.04(+0.14%)
Jun 13, 2019 31.62 31.66 31.59 31.64 28,899 +0.09(+0.29%)
Jun 12, 2019 31.53 31.56 31.52 31.55 172,265 +0.02(+0.05%)
Jun 11, 2019 31.51 31.55 31.48 31.54 81,512 +0.03(+0.09%)
Jun 10, 2019 31.55 31.56 31.46 31.51 40,920 -0.19(-0.59%)
Jun 07, 2019 31.69 31.75 31.64 31.69 24,286 +0.19(+0.59%)
Jun 06, 2019 31.60 31.68 31.51 31.51 71,078 +0.01(+0.03%)
Jun 05, 2019 31.55 31.57 31.48 31.50 233,748 -0.07(-0.24%)
Jun 04, 2019 31.62 31.62 31.50 31.57 15,866 -0.21(-0.65%)
Jun 03, 2019 31.69 31.78 31.63 31.78 58,500 +0.17(+0.53%)
May 31, 2019 31.43 31.61 31.42 31.61 185,947 +0.30(+0.94%)
May 30, 2019 31.15 31.32 31.15 31.32 18,776 +0.14(+0.44%)
May 29, 2019 31.28 31.31 31.18 31.18 8,659 +0.05(+0.15%)
May 28, 2019 31.10 31.14 31.06 31.13 31,696 +0.19(+0.62%)
May 24, 2019 30.95 30.96 30.93 30.94 3,316 +0.00(+0.00%)
May 23, 2019 30.97 31.02 30.94 30.94 6,069 +0.24(+0.79%)
May 22, 2019 30.71 30.73 30.69 30.69 4,644 +0.12(+0.39%)
May 21, 2019 30.61 30.61 30.57 30.57 6,585 -0.09(-0.28%)
May 20, 2019 30.72 30.72 30.64 30.66 5,842 -0.06(-0.20%)
May 17, 2019 30.72 30.72 30.69 30.72 7,717 +0.07(+0.22%)
May 16, 2019 30.69 30.69 30.62 30.66 11,280 -0.02(-0.06%)
May 15, 2019 30.77 30.77 30.68 30.68 6,060 +0.07(+0.23%)
May 14, 2019 30.62 30.62 30.56 30.61 3,787 -0.05(-0.17%)
May 13, 2019 30.61 30.69 30.61 30.66 3,412 +0.14(+0.46%)
May 10, 2019 30.50 30.53 30.47 30.52 4,287 +0.04(+0.12%)
May 09, 2019 30.55 30.55 30.45 30.48 8,939 +0.06(+0.19%)
May 08, 2019 30.55 30.55 30.41 30.42 5,551 -0.05(-0.17%)
May 07, 2019 30.45 30.52 30.45 30.48 7,866 +0.14(+0.45%)
May 06, 2019 30.37 30.40 30.34 30.34 6,866 +0.08(+0.26%)
May 03, 2019 30.27 30.29 30.24 30.26 5,466 +0.06(+0.20%)
May 02, 2019 30.28 30.28 30.17 30.20 86,414 -0.10(-0.34%)
May 01, 2019 30.29 30.39 30.29 30.30 8,519 +0.07(+0.22%)
Apr 30, 2019 30.22 30.27 30.22 30.24 2,010,271 +0.08(+0.28%)
Apr 29, 2019 30.20 30.22 30.14 30.15 34,305 -0.14(-0.46%)
Apr 26, 2019 30.29 30.32 30.27 30.29 22,723 +0.11(+0.37%)
Apr 25, 2019 30.21 30.23 30.18 30.18 6,720 -0.07(-0.24%)
Apr 24, 2019 30.16 30.25 30.16 30.25 5,505 +0.16(+0.52%)
Apr 23, 2019 30.07 30.11 30.05 30.10 12,331 +0.04(+0.12%)
Apr 22, 2019 30.08 30.08 30.04 30.06 13,419 -0.04(-0.12%)
Apr 18, 2019 30.10 30.14 30.09 30.10 4,724 +0.07(+0.24%)
Apr 17, 2019 30.05 30.05 30.02 30.02 3,452 +0.02(+0.07%)
Apr 16, 2019 30.06 30.06 30.00 30.00 13,318 -0.14(-0.46%)
Apr 15, 2019 30.09 30.14 30.09 30.14 10,502 +0.04(+0.12%)
Apr 12, 2019 30.14 30.15 30.11 30.11 13,852 -0.14(-0.46%)
Apr 11, 2019 30.31 30.31 30.22 30.25 9,892 -0.12(-0.40%)
Apr 10, 2019 30.32 30.38 30.32 30.37 3,809 +0.08(+0.28%)
Apr 09, 2019 30.33 30.33 30.28 30.28 9,218 +0.07(+0.22%)
Apr 08, 2019 30.27 30.27 30.20 30.22 20,482 -0.06(-0.18%)
Apr 05, 2019 30.26 30.30 30.26 30.27 15,141 +0.04(+0.12%)
Apr 04, 2019 30.19 30.27 30.19 30.24 140,324 +0.03(+0.11%)
Apr 03, 2019 30.23 30.24 30.19 30.20 3,476 -0.16(-0.54%)
Apr 02, 2019 30.33 30.38 30.30 30.37 139,842 +0.07(+0.22%)
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.