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

26.24 USD +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 25.96 26.05 25.95 26.05 1,000 +0.10(+0.39%)
Feb 25, 2021 26.04 26.04 25.94 25.95 4,657 -0.15(-0.56%)
Feb 24, 2021 26.10 26.11 26.09 26.10 3,566 +0.01(+0.04%)
Feb 23, 2021 26.07 26.09 26.07 26.09 3,364 +0.02(+0.08%)
Feb 22, 2021 26.04 26.07 26.03 26.07 2,473 +0.05(+0.17%)
Feb 19, 2021 26.01 26.02 25.99 26.02 1,100 -0.01(-0.02%)
Feb 18, 2021 26.05 26.06 26.03 26.03 10,784 -0.05(-0.17%)
Feb 17, 2021 26.07 26.08 26.06 26.08 3,809 +0.00(+0.00%)
Feb 16, 2021 26.11 26.11 26.08 26.08 9,292 -0.04(-0.13%)
Feb 12, 2021 26.11 26.12 26.11 26.11 3,600 +0.01(+0.04%)
Feb 11, 2021 26.09 26.11 26.09 26.10 5,133 +0.01(+0.02%)
Feb 10, 2021 26.08 26.10 26.08 26.09 3,157 +0.00(+0.00%)
Feb 09, 2021 26.09 26.10 26.09 26.09 3,550 +0.01(+0.03%)
Feb 08, 2021 26.08 26.10 26.08 26.09 26,863 +0.00(+0.01%)
Feb 05, 2021 26.07 26.08 26.07 26.08 1,700 +0.02(+0.08%)
Feb 04, 2021 26.06 26.07 26.06 26.07 1,981 -0.01(-0.04%)
Feb 03, 2021 26.07 26.08 26.07 26.08 2,730 +0.02(+0.07%)
Feb 02, 2021 26.07 26.07 26.05 26.06 9,594 +0.02(+0.08%)
Feb 01, 2021 26.04 26.04 26.03 26.04 593 +0.00(+0.01%)
Jan 29, 2021 26.04 26.04 26.03 26.03 1,000 -0.01(-0.05%)
Jan 28, 2021 26.04 26.06 26.04 26.05 5,077 +0.01(+0.04%)
Jan 27, 2021 26.02 26.05 26.02 26.04 10,273 -0.01(-0.04%)
Jan 26, 2021 26.07 26.07 26.03 26.05 26,273 -0.01(-0.04%)
Jan 25, 2021 26.05 26.05 26.05 26.05 978 +0.01(+0.04%)
Jan 22, 2021 26.05 26.06 26.05 26.05 900 -0.02(-0.10%)
Jan 21, 2021 26.05 26.07 26.05 26.07 38,847 +0.04(+0.13%)
Jan 20, 2021 26.02 26.04 26.02 26.04 8,046 +0.02(+0.10%)
Jan 19, 2021 25.99 26.01 25.99 26.01 1,575 +0.02(+0.10%)
Jan 15, 2021 25.97 25.99 25.97 25.99 2,200 +0.03(+0.10%)
Jan 14, 2021 25.94 25.96 25.93 25.96 1,660 +0.02(+0.10%)
Jan 13, 2021 25.93 25.94 25.93 25.93 3,386 +0.00(+0.00%)
Jan 12, 2021 25.95 25.95 25.93 25.93 3,409 +0.00(+0.00%)
Jan 11, 2021 25.94 25.99 25.93 25.93 24,890 -0.02(-0.06%)
Jan 08, 2021 25.99 25.99 25.95 25.95 3,400 -0.02(-0.10%)
Jan 07, 2021 25.96 25.98 25.96 25.98 628 +0.05(+0.17%)
Jan 06, 2021 25.94 25.94 25.93 25.93 1,582 -0.00(-0.02%)
Jan 05, 2021 25.93 25.94 25.92 25.93 1,103 +0.02(+0.10%)
Jan 04, 2021 25.90 25.91 25.89 25.91 2,560 +0.02(+0.10%)
Dec 31, 2020 25.89 25.89 25.89 1,774 +0.02(+0.10%)
Dec 30, 2020 25.86 25.87 25.86 25.86 1,774 +0.01(+0.02%)
Dec 29, 2020 25.86 25.86 25.86 25.86 152 +0.00(+0.00%)
Dec 28, 2020 25.86 25.86 25.85 25.86 2,360 +0.00(+0.02%)
Dec 24, 2020 25.85 25.86 25.85 25.85 1,300 +0.00(+0.00%)
Dec 23, 2020 25.85 25.85 25.84 25.85 5,469 +0.01(+0.04%)
Dec 22, 2020 25.84 25.85 25.83 25.84 5,881 +0.00(+0.00%)
Dec 21, 2020 25.85 25.85 25.82 25.84 4,939 -0.24(-0.92%)
Dec 18, 2020 26.07 26.08 26.07 26.08 2,000 +0.01(+0.04%)
Dec 17, 2020 26.07 26.08 26.07 26.07 1,251 +0.00(+0.02%)
Dec 16, 2020 26.05 26.07 26.05 26.07 718 +0.02(+0.10%)
Dec 15, 2020 26.02 26.04 26.02 26.04 1,687 +0.03(+0.10%)
Dec 14, 2020 26.00 26.02 26.00 26.01 2,509 +0.01(+0.04%)
Dec 11, 2020 26.00 26.00 26.00 26.00 1,000 +0.00(+0.00%)
Dec 10, 2020 25.99 26.00 25.99 26.00 1,722 +0.02(+0.08%)
Dec 09, 2020 26.00 26.00 25.98 25.99 6,031 -0.01(-0.04%)
Dec 08, 2020 25.98 26.00 25.98 26.00 3,425 +0.01(+0.04%)
Dec 07, 2020 25.98 25.99 25.98 25.99 1,216 +0.03(+0.10%)
Dec 04, 2020 25.95 25.96 25.95 25.96 2,700 +0.02(+0.10%)
Dec 03, 2020 25.94 25.94 25.93 25.93 308 +0.01(+0.06%)
Dec 02, 2020 25.88 25.92 25.88 25.92 799 +0.05(+0.18%)
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.