Purebetasm 0-5 Yr US TIPS Invesco ETF (NY: PBTP )

25.62 +0.06 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 21.68 21.68 21.63 21.63 921 -0.02(-0.08%)
Nov 27, 2019 21.65 21.65 21.65 21.65 115 -0.01(-0.04%)
Nov 26, 2019 21.63 21.66 21.63 21.66 1,042 +0.02(+0.08%)
Nov 25, 2019 21.64 21.64 21.64 21.64 39 +0.00(+0.00%)
Nov 22, 2019 21.67 21.67 21.64 21.64 576 -0.00(-0.02%)
Nov 21, 2019 21.65 21.65 21.65 21.65 173 +0.00(+0.00%)
Nov 20, 2019 21.65 21.65 21.65 21.65 692 +0.01(+0.06%)
Nov 19, 2019 21.63 21.66 21.60 21.63 1,933 +0.00(+0.00%)
Nov 18, 2019 21.66 21.67 21.63 21.63 320 +0.01(+0.04%)
Nov 15, 2019 21.63 21.63 21.63 21.63 115 -0.02(-0.08%)
Nov 14, 2019 21.66 21.67 21.64 21.64 3,830 +0.02(+0.08%)
Nov 13, 2019 21.65 21.66 21.63 21.63 30,794 +0.01(+0.04%)
Nov 12, 2019 21.61 21.62 21.61 21.62 1,711 +0.00(+0.00%)
Nov 11, 2019 21.62 21.62 21.62 21.62 36 +0.01(+0.04%)
Nov 08, 2019 21.57 21.61 21.57 21.61 460 -0.01(-0.06%)
Nov 07, 2019 21.61 21.62 21.61 21.62 291 -0.01(-0.06%)
Nov 06, 2019 21.65 21.67 21.62 21.63 101,266 +0.01(+0.06%)
Nov 05, 2019 21.62 21.62 21.62 21.62 0 -0.01(-0.04%)
Nov 04, 2019 21.64 21.64 21.63 21.63 133 +0.01(+0.04%)
Nov 01, 2019 21.62 21.62 21.62 21.62 115 +0.01(+0.06%)
Oct 31, 2019 21.61 21.61 21.61 21.61 585 +0.04(+0.20%)
Oct 30, 2019 21.61 21.61 21.57 21.57 379 -0.02(-0.08%)
Oct 29, 2019 21.63 21.63 21.58 21.58 1,568 -0.01(-0.04%)
Oct 28, 2019 21.59 21.59 21.59 21.59 3 -0.03(-0.16%)
Oct 25, 2019 21.63 21.63 21.63 21.63 115 -0.00(-0.02%)
Oct 24, 2019 21.63 21.63 21.63 21.63 4 +0.02(+0.10%)
Oct 23, 2019 21.65 21.65 21.61 21.61 154 +0.02(+0.08%)
Oct 22, 2019 21.58 21.59 21.58 21.59 300 -0.02(-0.08%)
Oct 21, 2019 21.61 21.61 21.61 21.61 67 +0.00(+0.02%)
Oct 18, 2019 21.60 21.60 21.60 21.60 115 +0.03(+0.12%)
Oct 17, 2019 21.58 21.58 21.58 21.58 84 +0.00(+0.00%)
Oct 16, 2019 21.58 21.58 21.58 21.58 29 +0.03(+0.12%)
Oct 15, 2019 21.55 21.55 21.55 21.55 13 -0.01(-0.04%)
Oct 14, 2019 21.56 21.56 21.56 21.56 47 -0.00(-0.00%)
Oct 11, 2019 21.53 21.56 21.53 21.56 115 -0.02(-0.10%)
Oct 10, 2019 21.58 21.58 21.58 21.58 56 -0.01(-0.04%)
Oct 09, 2019 21.61 21.61 21.59 21.59 584 -0.01(-0.06%)
Oct 08, 2019 21.60 21.60 21.60 21.60 49 -0.00(-0.02%)
Oct 07, 2019 21.61 21.61 21.61 21.61 4 -0.01(-0.04%)
Oct 04, 2019 21.62 21.62 21.62 21.62 115 +0.00(+0.00%)
Oct 03, 2019 21.62 21.62 21.62 21.62 2 +0.03(+0.14%)
Oct 02, 2019 21.61 21.62 21.59 21.59 5,168 +0.03(+0.12%)
Oct 01, 2019 21.56 21.56 21.56 21.56 85 +0.01(+0.06%)
Sep 30, 2019 21.55 21.55 21.55 21.55 329 -0.01(-0.06%)
Sep 27, 2019 21.56 21.56 21.56 21.56 115 +0.00(+0.00%)
Sep 26, 2019 21.56 21.56 21.56 21.56 131 +0.00(+0.02%)
Sep 25, 2019 21.55 21.56 21.54 21.56 3,672 -0.03(-0.16%)
Sep 24, 2019 21.59 21.59 21.59 21.59 96 +0.01(+0.04%)
Sep 23, 2019 21.62 21.62 21.58 21.58 231 +0.03(+0.13%)
Sep 20, 2019 21.55 21.55 21.55 21.55 115 +0.02(+0.08%)
Sep 19, 2019 21.54 21.54 21.54 21.54 412 +0.02(+0.10%)
Sep 18, 2019 21.52 21.52 21.52 21.52 332 -0.04(-0.18%)
Sep 17, 2019 21.59 21.59 21.55 21.55 199 -0.00(-0.02%)
Sep 16, 2019 21.55 21.56 21.55 21.56 390 +0.05(+0.24%)
Sep 13, 2019 21.51 21.51 21.51 21.51 115 -0.03(-0.12%)
Sep 12, 2019 21.56 21.56 21.52 21.53 1,150 -0.02(-0.08%)
Sep 11, 2019 21.55 21.55 21.55 21.55 1 +0.00(+0.02%)
Sep 10, 2019 21.55 21.55 21.55 21.55 279 -0.04(-0.18%)
Sep 09, 2019 21.58 21.58 21.58 21.58 99 -0.01(-0.06%)
Sep 06, 2019 21.60 21.60 21.60 21.60 115 +0.01(+0.06%)
Sep 05, 2019 21.58 21.58 21.58 21.58 10 -0.03(-0.13%)
Sep 04, 2019 21.61 21.61 21.61 21.61 13 +0.02(+0.09%)
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.