Powershares Lad US 0 To 5 Yr Corp Bd ETF (TSX: USB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 21.70 | 21.70 | 21.70 | 35 | +0.00(+0.00%) | |
| Apr 27, 2021 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) | |
| Apr 26, 2021 | 21.70 | 21.70 | 21.70 | 21.70 | 600 | -0.18(-0.82%) |
| Apr 23, 2021 | 21.88 | 21.88 | 21.88 | 21.88 | 170 | +0.03(+0.14%) |
| Apr 22, 2021 | 21.85 | 21.85 | 21.85 | 30 | +0.00(+0.00%) | |
| Apr 21, 2021 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | -0.12(-0.55%) |
| Apr 20, 2021 | 21.97 | 21.97 | 21.97 | 25 | +0.00(+0.00%) | |
| Apr 16, 2021 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 21.97 | 21.97 | 21.97 | 0 | -0.01(-0.05%) | |
| Apr 13, 2021 | 21.98 | 21.98 | 21.98 | 85 | +0.00(+0.00%) | |
| Apr 12, 2021 | 21.98 | 21.98 | 21.98 | 20 | +0.00(+0.00%) | |
| Apr 09, 2021 | 21.98 | 21.98 | 21.98 | 21.98 | 282 | +0.01(+0.05%) |
| Apr 08, 2021 | 21.97 | 21.97 | 21.97 | 21.97 | 225 | +0.04(+0.18%) |
| Apr 05, 2021 | 21.93 | 21.93 | 21.93 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 21.93 | 21.93 | 21.93 | 0 | -0.05(-0.23%) | |
| Mar 30, 2021 | 21.98 | 21.98 | 21.98 | 86 | +0.00(+0.00%) | |
| Mar 29, 2021 | 21.98 | 21.98 | 21.98 | 21.98 | 179 | +0.00(+0.00%) |
| Mar 24, 2021 | 21.98 | 21.98 | 21.98 | 0 | +0.18(+0.83%) | |
| Mar 18, 2021 | 21.80 | 21.80 | 21.80 | 0 | -0.29(-1.31%) | |
| Mar 17, 2021 | 22.09 | 22.09 | 22.09 | 38 | +0.00(+0.00%) | |
| Mar 16, 2021 | 22.09 | 22.09 | 22.09 | 92 | +0.00(+0.00%) | |
| Mar 02, 2021 | 22.09 | 22.09 | 22.09 | 0 | -0.01(-0.05%) | |
| Mar 01, 2021 | 22.20 | 22.20 | 22.10 | 22.10 | 53,900 | -0.30(-1.34%) |
| Feb 19, 2021 | 22.40 | 22.40 | 22.40 | 0 | +0.00(+0.00%) | |
| Feb 18, 2021 | 22.40 | 22.40 | 22.40 | 1 | +0.00(+0.00%) | |
| Feb 17, 2021 | 22.40 | 22.40 | 22.40 | 81 | +0.00(+0.00%) | |
| Feb 10, 2021 | 22.40 | 22.40 | 22.40 | 0 | -0.17(-0.75%) | |
| Feb 05, 2021 | 22.57 | 22.57 | 22.57 | 0 | +0.00(+0.00%) | |
| Feb 04, 2021 | 22.57 | 22.57 | 22.57 | 22.57 | 500 | -0.04(-0.18%) |
| Feb 01, 2021 | 22.61 | 22.61 | 22.61 | 0 | +0.14(+0.62%) | |
| Jan 29, 2021 | 22.46 | 22.47 | 22.46 | 22.47 | 300 | +0.17(+0.76%) |
| Jan 22, 2021 | 22.30 | 22.30 | 22.30 | 0 | +0.02(+0.09%) | |
| Jan 21, 2021 | 22.15 | 22.28 | 22.15 | 22.28 | 235 | -0.09(-0.40%) |
| Jan 13, 2021 | 22.37 | 22.37 | 22.37 | 0 | -0.10(-0.45%) | |
| Jan 06, 2021 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) | |
| Jan 05, 2021 | 22.47 | 22.47 | 22.47 | 75 | +0.00(+0.00%) | |
| Dec 31, 2020 | 22.47 | 22.47 | 22.47 | 0 | -0.25(-1.10%) | |
| Dec 29, 2020 | 22.72 | 22.72 | 22.72 | 0 | +0.09(+0.40%) | |
| Dec 18, 2020 | 22.63 | 22.63 | 22.63 | 0 | +0.02(+0.09%) | |
| Dec 16, 2020 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) | |
| Dec 10, 2020 | 22.61 | 22.61 | 22.61 | 0 | +0.00(+0.00%) | |
| Dec 09, 2020 | 22.61 | 22.61 | 22.61 | 42 | +0.00(+0.00%) | |
| Dec 08, 2020 | 22.61 | 22.61 | 22.61 | 22.61 | 100 | +0.08(+0.36%) |
| Dec 04, 2020 | 22.53 | 22.53 | 22.53 | 0 | -0.34(-1.49%) | |
| Nov 30, 2020 | 22.87 | 22.87 | 22.87 | 0 | -0.27(-1.17%) | |
| Nov 12, 2020 | 23.14 | 23.14 | 23.14 | 0 | +0.34(+1.49%) | |
| Nov 09, 2020 | 22.80 | 22.80 | 22.80 | 0 | -0.62(-2.65%) | |
| Nov 06, 2020 | 23.42 | 23.42 | 23.42 | 37 | +0.00(+0.00%) | |
| Oct 15, 2020 | 23.42 | 23.42 | 23.42 | 0 | -0.07(-0.30%) | |
| Oct 06, 2020 | 23.49 | 23.49 | 23.49 | 0 | -0.04(-0.17%) | |
| Oct 01, 2020 | 23.53 | 23.53 | 23.53 | 0 | -0.02(-0.08%) | |
| Sep 30, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 850 | -0.18(-0.76%) |
| Sep 28, 2020 | 23.73 | 23.73 | 23.73 | 0 | +0.00(+0.00%) | |
| Sep 25, 2020 | 23.73 | 23.73 | 23.73 | 23.73 | 1,000 | +0.13(+0.55%) |
| Sep 23, 2020 | 23.60 | 23.60 | 23.60 | 0 | -0.03(-0.13%) | |
| Sep 21, 2020 | 23.63 | 23.63 | 23.63 | 0 | +0.21(+0.90%) | |
| Sep 14, 2020 | 23.42 | 23.42 | 23.42 | 0 | -0.05(-0.21%) | |
| Aug 31, 2020 | 23.47 | 23.47 | 23.47 | 0 | +0.00(+0.00%) | |
| Aug 28, 2020 | 23.47 | 23.47 | 23.47 | 69 | +0.00(+0.00%) | |
| Aug 25, 2020 | 23.47 | 23.47 | 23.47 | 0 | +0.02(+0.09%) | |
| Aug 24, 2020 | 23.45 | 23.45 | 23.45 | 23.45 | 100 | -0.04(-0.17%) |
| Aug 21, 2020 | 23.49 | 23.49 | 23.48 | 23.49 | 38,800 | +0.13(+0.56%) |
| Aug 19, 2020 | 23.36 | 23.36 | 23.36 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 23.36 | 23.36 | 23.36 | 0 | -0.19(-0.81%) | |
| Aug 14, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 216 | +0.04(+0.17%) |
| Aug 12, 2020 | 23.51 | 23.51 | 23.51 | 0 | -0.21(-0.89%) | |
| Aug 11, 2020 | 23.72 | 23.72 | 23.72 | 47 | +0.00(+0.00%) | |
| Aug 04, 2020 | 23.72 | 23.72 | 23.72 | 0 | -0.08(-0.34%) | |
| Jul 31, 2020 | 23.80 | 23.80 | 23.80 | 0 | -0.08(-0.34%) | |
| Jul 30, 2020 | 23.91 | 23.91 | 23.88 | 23.88 | 900 | +0.10(+0.42%) |
| Jul 27, 2020 | 23.78 | 23.78 | 23.78 | 0 | -0.12(-0.50%) | |
| Jul 24, 2020 | 23.90 | 23.90 | 23.90 | 23.90 | 2,000 | +0.05(+0.21%) |
| Jul 23, 2020 | 23.78 | 23.85 | 23.78 | 23.85 | 254 | -0.10(-0.42%) |
| Jul 21, 2020 | 23.95 | 23.95 | 23.95 | 0 | -0.16(-0.66%) | |
| Jul 20, 2020 | 24.11 | 24.11 | 24.11 | 97 | +0.00(+0.00%) | |
| Jul 09, 2020 | 24.11 | 24.11 | 24.11 | 0 | +0.02(+0.08%) | |
| Jul 02, 2020 | 24.09 | 24.09 | 24.09 | 0 | +0.00(+0.00%) | |
| Jun 30, 2020 | 24.09 | 24.09 | 24.09 | 0 | -0.06(-0.25%) | |
| Jun 24, 2020 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 24.15 | 24.15 | 24.15 | 0 | +0.12(+0.50%) | |
| Jun 17, 2020 | 24.03 | 24.03 | 24.03 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 24.03 | 24.03 | 24.03 | 24.03 | 800 | +0.31(+1.31%) |
| Jun 10, 2020 | 23.72 | 23.72 | 23.72 | 0 | -0.24(-1.00%) | |
| Jun 03, 2020 | 23.96 | 23.96 | 23.96 | 0 | -0.42(-1.72%) | |
| May 26, 2020 | 24.38 | 24.38 | 24.38 | 0 | -0.09(-0.37%) | |
| May 07, 2020 | 24.47 | 24.47 | 24.47 | 0 | +0.18(+0.74%) |
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.
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.