Skip to main content

Purebetasm FTSE Developed Ex-North America ETF (NY: PBDM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.83 23.06 22.83 22.97 2,000 -0.18(-0.77%)
May 30, 2019 23.14 23.25 23.14 23.14 200 +0.08(+0.36%)
May 29, 2019 23.15 23.15 23.06 23.06 307 -0.19(-0.84%)
May 28, 2019 23.25 23.25 23.25 23.25 22 -0.21(-0.88%)
May 24, 2019 23.48 23.52 23.46 23.46 900 +0.16(+0.69%)
May 23, 2019 23.31 23.31 23.30 23.30 222 -0.13(-0.56%)
May 22, 2019 23.50 23.50 23.43 23.43 300 -0.08(-0.33%)
May 21, 2019 23.51 23.51 23.51 23.51 6 +0.15(+0.65%)
May 20, 2019 23.43 23.43 23.36 23.36 315 -0.09(-0.40%)
May 17, 2019 23.45 23.45 23.45 23.45 100 -0.12(-0.52%)
May 16, 2019 23.68 23.68 23.57 23.57 115 +0.11(+0.47%)
May 15, 2019 23.46 23.46 23.46 23.46 166 +0.19(+0.82%)
May 14, 2019 23.27 23.27 23.27 23.27 300 +0.05(+0.20%)
May 13, 2019 23.22 23.22 23.22 23.22 16 -0.41(-1.75%)
May 10, 2019 23.75 23.75 23.64 23.64 200 +0.14(+0.61%)
May 09, 2019 23.59 23.59 23.49 23.49 200 -0.16(-0.69%)
May 08, 2019 23.75 23.75 23.66 23.66 200 -0.12(-0.49%)
May 07, 2019 23.77 23.77 23.77 23.77 0 -0.28(-1.17%)
May 06, 2019 24.14 24.14 24.06 24.06 202 -0.35(-1.45%)
May 03, 2019 24.10 24.43 24.10 24.41 1,200 +0.32(+1.33%)
May 02, 2019 24.10 24.17 24.09 24.09 241 -0.02(-0.09%)
May 01, 2019 24.26 24.26 24.11 24.11 450 -0.15(-0.61%)
Apr 30, 2019 24.58 24.58 24.26 24.26 418 -0.04(-0.14%)
Apr 29, 2019 24.30 24.30 24.30 24.30 316 +0.13(+0.53%)
Apr 26, 2019 24.15 24.17 24.15 24.17 100 +0.10(+0.40%)
Apr 25, 2019 24.02 24.07 24.02 24.07 159 -0.02(-0.10%)
Apr 24, 2019 24.09 24.09 24.09 24.09 0 -0.19(-0.78%)
Apr 23, 2019 24.37 24.37 24.29 24.29 200 +0.04(+0.14%)
Apr 22, 2019 24.33 24.33 24.25 24.25 200 +0.00(+0.01%)
Apr 18, 2019 24.35 24.35 24.25 24.25 200 -0.06(-0.24%)
Apr 17, 2019 24.40 24.40 24.31 24.31 200 +0.04(+0.15%)
Apr 16, 2019 24.34 24.34 24.27 24.27 306 +0.06(+0.25%)
Apr 15, 2019 24.30 24.30 24.21 24.21 216 +0.01(+0.06%)
Apr 12, 2019 24.30 24.30 24.20 24.20 100 +0.17(+0.69%)
Apr 11, 2019 24.13 24.13 24.03 24.03 200 -0.04(-0.15%)
Apr 10, 2019 24.16 24.16 24.07 24.07 100 +0.07(+0.28%)
Apr 09, 2019 24.09 24.09 24.00 24.00 100 -0.12(-0.52%)
Apr 08, 2019 24.22 24.22 24.12 24.12 100 +0.01(+0.06%)
Apr 05, 2019 24.22 24.22 24.11 24.11 100 +0.03(+0.11%)
Apr 04, 2019 24.16 24.16 24.09 24.09 300 -0.03(-0.11%)
Apr 03, 2019 24.21 24.21 24.11 24.11 443 +0.15(+0.64%)
Apr 02, 2019 23.96 23.96 23.96 23.96 86 +0.02(+0.06%)
Apr 01, 2019 23.94 23.94 23.94 23.94 187 +0.31(+1.32%)
Mar 29, 2019 23.63 23.63 23.63 23.63 100 +0.07(+0.31%)
Mar 28, 2019 23.60 23.60 23.56 23.56 400 -0.05(-0.21%)
Mar 27, 2019 23.61 23.61 23.61 23.61 0 -0.01(-0.05%)
Mar 26, 2019 23.62 23.62 23.62 23.62 0 +0.09(+0.38%)
Mar 25, 2019 23.53 23.53 23.53 23.53 0 +0.12(+0.50%)
Mar 22, 2019 23.44 23.44 23.41 23.41 300 -0.43(-1.82%)
Mar 21, 2019 23.91 23.91 23.85 23.85 300 +0.01(+0.06%)
Mar 20, 2019 23.89 23.89 23.83 23.83 300 -0.13(-0.55%)
Mar 19, 2019 23.96 23.96 23.96 23.96 0 +0.18(+0.76%)
Mar 18, 2019 23.83 23.83 23.78 23.78 316 +0.01(+0.02%)
Mar 15, 2019 23.84 23.84 23.78 23.78 300 +0.25(+1.05%)
Mar 14, 2019 23.59 23.59 23.53 23.53 300 -0.02(-0.09%)
Mar 13, 2019 23.61 23.61 23.55 23.55 300 +0.17(+0.74%)
Mar 12, 2019 23.44 23.44 23.38 23.38 301 +0.02(+0.07%)
Mar 11, 2019 23.43 23.43 23.36 23.36 323 +0.21(+0.89%)
Mar 08, 2019 23.22 23.22 23.16 23.16 300 -0.05(-0.20%)
Mar 07, 2019 23.24 23.24 23.21 23.21 301 -0.31(-1.33%)
Mar 06, 2019 23.56 23.56 23.52 23.52 300 -0.25(-1.06%)
Mar 05, 2019 23.77 23.77 23.77 23.77 0 +0.26(+1.11%)
Mar 04, 2019 23.69 23.69 23.51 23.51 216 -0.37(-1.55%)
Mar 01, 2019 23.88 23.88 23.88 23.88 0 +0.29(+1.22%)
Feb 28, 2019 23.59 23.59 23.59 23.59 0 -0.09(-0.36%)
Feb 27, 2019 23.68 23.68 23.68 23.68 0 -0.06(-0.26%)
Feb 26, 2019 23.74 23.74 23.74 23.74 0 +0.08(+0.34%)
Feb 25, 2019 23.66 23.66 23.66 23.66 0 +0.07(+0.29%)
Feb 22, 2019 23.59 23.59 23.59 23.59 0 +0.10(+0.42%)
Feb 21, 2019 23.49 23.49 23.49 23.49 8 -0.09(-0.39%)
Feb 20, 2019 23.58 23.58 23.58 23.58 5 +0.09(+0.38%)
Feb 19, 2019 23.49 23.49 23.49 23.49 8 +0.12(+0.53%)
Feb 15, 2019 23.37 23.37 23.37 23.37 0 +0.28(+1.20%)
Feb 14, 2019 23.09 23.09 23.09 23.09 7 -0.09(-0.38%)
Feb 13, 2019 23.18 23.18 23.18 23.18 4 +0.17(+0.72%)
Feb 12, 2019 23.01 23.01 23.01 23.01 0 +0.28(+1.23%)
Feb 11, 2019 22.84 22.84 22.74 22.74 100 +0.01(+0.04%)
Feb 08, 2019 22.85 22.85 22.73 22.73 200 -0.24(-1.07%)
Feb 07, 2019 22.97 22.97 22.97 22.97 0 -0.19(-0.81%)
Feb 06, 2019 23.26 23.26 23.16 23.16 100 -0.14(-0.62%)
Feb 05, 2019 23.30 23.30 23.30 23.30 0 +0.19(+0.83%)
Feb 04, 2019 23.11 23.11 23.11 23.11 16 +0.09(+0.40%)
Feb 01, 2019 23.10 23.10 23.02 23.02 100 -0.07(-0.30%)
Jan 31, 2019 23.17 23.17 23.09 23.09 101 +0.12(+0.52%)
Jan 30, 2019 22.97 22.97 22.97 22.97 0 +0.16(+0.70%)
Jan 29, 2019 22.91 22.91 22.81 22.81 100 +0.09(+0.40%)
Jan 28, 2019 22.75 22.75 22.72 22.72 300 -0.10(-0.44%)
Jan 25, 2019 22.90 22.90 22.82 22.82 300 +0.27(+1.21%)
Jan 24, 2019 22.62 22.62 22.55 22.55 300 +0.05(+0.21%)
Jan 23, 2019 22.58 22.58 22.50 22.50 300 +0.10(+0.44%)
Jan 22, 2019 22.33 22.47 22.33 22.40 418 -0.48(-2.09%)
Jan 18, 2019 22.88 22.88 22.88 22.88 0 +0.56(+2.51%)
Jan 17, 2019 22.46 22.49 22.32 22.32 2,200 -0.11(-0.51%)
Jan 16, 2019 22.50 22.50 22.43 22.43 300 +0.07(+0.32%)
Jan 15, 2019 22.29 22.44 22.29 22.36 400 +0.13(+0.59%)
Jan 14, 2019 22.31 22.31 22.23 22.23 300 -0.12(-0.55%)
Jan 11, 2019 22.41 22.41 22.36 22.36 300 -0.13(-0.57%)
Jan 10, 2019 22.41 22.54 22.41 22.48 701 +0.09(+0.39%)
Jan 09, 2019 22.41 22.47 22.40 22.40 529 +0.25(+1.12%)
Jan 08, 2019 22.66 22.66 22.15 22.15 487 +0.02(+0.09%)
Jan 07, 2019 22.13 22.13 22.13 22.13 0 +0.24(+1.12%)
Jan 04, 2019 21.89 21.89 21.89 21.89 100 +0.40(+1.86%)
Jan 03, 2019 21.48 21.48 21.48 21.48 6 +0.11(+0.49%)
Jan 02, 2019 21.38 21.38 21.38 21.38 27 +0.05(+0.23%)
Dec 31, 2018 21.33 21.33 21.33 21.33 100 -0.31(-1.41%)
Dec 28, 2018 21.64 21.64 21.64 21.64 100 +0.49(+2.32%)
Dec 27, 2018 21.14 21.14 21.14 21.14 0 +0.12(+0.59%)
Dec 26, 2018 21.02 21.02 21.02 21.02 4 -0.15(-0.71%)
Dec 24, 2018 21.17 21.17 21.17 21.17 100 -0.06(-0.31%)
Dec 21, 2018 21.23 21.23 21.23 21.23 0 -0.18(-0.84%)
Dec 20, 2018 21.41 21.41 21.41 21.41 1 -0.16(-0.74%)
Dec 19, 2018 21.57 21.57 21.57 21.57 100 -0.66(-2.97%)
Dec 18, 2018 22.23 22.23 22.23 22.23 0 -0.23(-1.05%)
Dec 17, 2018 22.47 22.47 22.47 22.47 0 +0.29(+1.33%)
Dec 14, 2018 22.18 22.18 22.18 22.18 0 -0.30(-1.36%)
Dec 13, 2018 22.48 22.48 22.48 22.48 0 +0.04(+0.18%)
Dec 12, 2018 22.36 22.44 22.36 22.44 100 +0.73(+3.34%)
Dec 11, 2018 21.71 21.71 21.71 21.71 0 -0.35(-1.59%)
Dec 10, 2018 22.07 22.07 22.07 22.07 18 -0.38(-1.71%)
Dec 07, 2018 22.45 22.45 22.45 22.45 0 -0.76(-3.27%)
Dec 06, 2018 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Dec 04, 2018 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Dec 03, 2018 23.21 23.21 23.21 23.21 288 -0.35(-1.49%)
Nov 30, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 29, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 28, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 27, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 26, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 23, 2018 23.56 23.56 23.56 23.56 100 +0.00(+0.00%)
Nov 21, 2018 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 20, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 19, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 16, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 15, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 14, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 13, 2018 23.56 23.56 23.56 23.56 2 +0.00(+0.00%)
Nov 12, 2018 23.56 23.56 23.56 23.56 16 +0.00(+0.00%)
Nov 09, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 08, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 07, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 06, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 05, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 02, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Nov 01, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 31, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 30, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 29, 2018 23.56 23.56 23.56 23.56 14 +0.00(+0.00%)
Oct 26, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 25, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 24, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 23, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 22, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 19, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 18, 2018 23.56 23.56 23.56 23.56 0 +0.00(+0.00%)
Oct 17, 2018 23.56 23.56 23.56 23.56 1 -0.15(-0.63%)
Oct 16, 2018 23.72 23.72 23.71 23.71 502 +0.23(+0.98%)
Oct 15, 2018 23.48 23.48 23.48 23.48 14 +0.00(+0.00%)
Oct 12, 2018 23.50 23.50 23.48 23.48 300 -0.90(-3.70%)
Oct 11, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Oct 10, 2018 24.38 24.38 24.38 24.38 2 +0.00(+0.00%)
Oct 09, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Oct 08, 2018 24.30 24.38 24.30 24.38 132 +0.00(+0.00%)
Oct 05, 2018 24.38 24.38 24.38 24.38 0 -0.00(-0.00%)
Oct 04, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Oct 03, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Oct 02, 2018 24.90 24.90 24.38 24.38 140 +0.00(+0.00%)
Oct 01, 2018 25.08 25.08 24.38 24.38 129 +0.00(+0.00%)
Sep 28, 2018 24.38 24.38 24.38 24.38 0 -0.00(-0.00%)
Sep 27, 2018 25.23 25.23 24.38 24.38 161 +0.00(+0.00%)
Sep 26, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 25, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Sep 24, 2018 24.38 24.38 24.38 24.38 0 -0.12(-0.48%)
Sep 21, 2018 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 20, 2018 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 19, 2018 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 18, 2018 24.98 24.98 24.50 24.50 104 +0.00(+0.00%)
Sep 17, 2018 24.50 24.50 24.50 24.50 14 +0.00(+0.00%)
Sep 14, 2018 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 13, 2018 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 12, 2018 24.48 24.50 24.48 24.50 100 +0.00(+0.00%)
Sep 11, 2018 24.36 24.50 24.36 24.50 100 +0.00(+0.00%)
Sep 10, 2018 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Sep 07, 2018 24.21 24.50 24.21 24.50 100 +0.00(+0.00%)
Sep 06, 2018 24.39 24.50 24.39 24.50 200 +0.00(+0.00%)
Sep 05, 2018 24.50 24.50 24.50 24.50 100 -0.19(-0.77%)
Sep 04, 2018 24.69 24.69 24.69 24.69 176 -0.23(-0.92%)
Aug 31, 2018 24.92 24.92 24.92 0 +0.39(+1.59%)
Aug 30, 2018 25.08 25.08 24.53 24.53 100 +0.00(+0.00%)
Aug 29, 2018 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 28, 2018 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 27, 2018 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 24, 2018 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 23, 2018 24.53 24.53 24.53 24.53 7 +0.00(+0.00%)
Aug 22, 2018 24.53 24.53 24.53 24.53 0 +0.00(+0.00%)
Aug 21, 2018 24.53 24.53 24.53 24.53 6 +0.00(+0.00%)
Aug 20, 2018 24.65 24.65 24.53 24.53 708 -0.54(-2.15%)
Aug 17, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Aug 16, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Aug 15, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Aug 14, 2018 24.58 25.07 24.58 25.07 100 +0.00(+0.00%)
Aug 13, 2018 25.07 25.07 25.07 25.07 14 +0.00(+0.00%)
Aug 10, 2018 25.07 25.07 25.07 25.07 300 +0.00(+0.00%)
Aug 09, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Aug 08, 2018 25.07 25.07 25.07 25.07 300 +0.00(+0.00%)
Aug 07, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Aug 06, 2018 25.07 25.07 25.07 25.07 104 +0.00(+0.00%)
Aug 03, 2018 25.07 25.07 25.07 25.07 300 -0.32(-1.26%)
Aug 02, 2018 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Aug 01, 2018 25.39 25.39 25.39 25.39 0 +0.00(+0.00%)
Jul 31, 2018 25.40 25.40 25.39 25.39 200 +0.45(+1.80%)
Jul 30, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 27, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 26, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 25, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 24, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 23, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 20, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 19, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 18, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 17, 2018 24.94 24.94 24.94 24.94 99 +0.00(+0.00%)
Jul 16, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
Jul 13, 2018 24.94 24.94 24.94 24.94 257 -0.26(-1.03%)
Jul 12, 2018 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jul 11, 2018 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Jul 10, 2018 25.20 25.20 25.20 25.20 753 +0.09(+0.36%)
Jul 09, 2018 25.10 25.11 25.10 25.11 557 -0.11(-0.44%)
Jul 06, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jul 05, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jul 03, 2018 25.22 25.22 25.22 0 +0.00(+0.00%)
Jul 02, 2018 25.22 25.22 25.22 25.22 19 +0.00(+0.00%)
Jun 29, 2018 24.83 25.22 24.83 25.22 100 +0.00(+0.00%)
Jun 28, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jun 27, 2018 25.22 25.22 25.22 25.22 2 +0.00(+0.00%)
Jun 26, 2018 24.81 25.22 24.81 25.22 200 +0.00(+0.00%)
Jun 25, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jun 22, 2018 25.14 25.22 25.14 25.22 100 +0.00(+0.00%)
Jun 21, 2018 24.88 25.22 24.88 25.22 100 +0.00(+0.00%)
Jun 20, 2018 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Jun 19, 2018 25.03 25.22 25.03 25.22 100 +0.00(+0.00%)
Jun 18, 2018 25.45 25.45 25.22 25.22 1,400 -0.65(-2.51%)
Jun 15, 2018 25.81 25.87 25.81 25.87 100 +0.00(+0.00%)
Jun 14, 2018 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Jun 13, 2018 25.93 25.93 25.08 25.87 1,400 -0.16(-0.61%)
Jun 12, 2018 26.02 26.03 26.02 26.03 200 +0.00(+0.00%)
Jun 11, 2018 26.03 26.03 26.03 26.03 0 +0.00(+0.00%)
Jun 08, 2018 26.03 26.03 26.03 26.03 100 +0.00(+0.00%)
Jun 07, 2018 26.03 26.03 26.03 26.03 0 +0.00(+0.00%)
Jun 06, 2018 26.03 26.12 26.03 26.03 441 -0.06(-0.23%)
Jun 05, 2018 25.92 26.09 25.92 26.09 100 +0.00(+0.00%)
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.