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

25.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.93 23.00 22.91 23.00 1,132 +0.09(+0.39%)
Feb 25, 2021 22.99 22.99 22.90 22.92 5,274 -0.13(-0.56%)
Feb 24, 2021 23.04 23.05 23.04 23.04 4,038 +0.01(+0.04%)
Feb 23, 2021 23.02 23.04 23.02 23.04 3,810 +0.02(+0.08%)
Feb 22, 2021 22.99 23.02 22.98 23.02 2,800 +0.04(+0.17%)
Feb 19, 2021 22.97 22.98 22.95 22.98 1,245 -0.00(-0.02%)
Feb 18, 2021 23.00 23.01 22.98 22.98 12,213 -0.04(-0.17%)
Feb 17, 2021 23.02 23.02 23.01 23.02 4,314 +0.00(+0.00%)
Feb 16, 2021 23.05 23.05 23.02 23.02 10,523 -0.03(-0.13%)
Feb 12, 2021 23.05 23.06 23.05 23.05 4,077 +0.01(+0.04%)
Feb 11, 2021 23.04 23.05 23.04 23.04 5,813 +0.00(+0.02%)
Feb 10, 2021 23.03 23.04 23.03 23.04 3,575 +0.00(+0.00%)
Feb 09, 2021 23.04 23.04 23.04 23.04 4,020 +0.01(+0.03%)
Feb 08, 2021 23.03 23.04 23.03 23.03 30,424 +0.00(+0.01%)
Feb 05, 2021 23.02 23.03 23.02 23.03 1,925 +0.02(+0.08%)
Feb 04, 2021 23.01 23.02 23.01 23.01 2,243 -0.01(-0.04%)
Feb 03, 2021 23.02 23.03 23.02 23.02 3,091 +0.02(+0.07%)
Feb 02, 2021 23.01 23.01 23.00 23.01 10,866 +0.02(+0.08%)
Feb 01, 2021 22.99 22.99 22.99 22.99 671 +0.00(+0.01%)
Jan 29, 2021 22.99 22.99 22.98 22.99 1,132 -0.01(-0.05%)
Jan 28, 2021 22.99 23.01 22.99 23.00 5,750 +0.01(+0.04%)
Jan 27, 2021 22.97 23.00 22.97 22.99 11,635 -0.01(-0.04%)
Jan 26, 2021 23.02 23.02 22.98 23.00 29,756 -0.01(-0.04%)
Jan 25, 2021 23.00 23.00 23.00 23.00 1,107 +0.01(+0.04%)
Jan 22, 2021 23.00 23.01 23.00 23.00 1,019 -0.02(-0.10%)
Jan 21, 2021 23.00 23.02 23.00 23.02 43,997 +0.03(+0.13%)
Jan 20, 2021 22.97 22.99 22.97 22.99 9,112 +0.02(+0.10%)
Jan 19, 2021 22.94 22.97 22.94 22.97 1,783 +0.02(+0.10%)
Jan 15, 2021 22.93 22.95 22.93 22.94 2,491 +0.02(+0.10%)
Jan 14, 2021 22.90 22.92 22.89 22.92 1,880 +0.02(+0.10%)
Jan 13, 2021 22.90 22.90 22.89 22.90 3,834 +0.00(+0.00%)
Jan 12, 2021 22.91 22.91 22.89 22.90 3,860 +0.00(+0.00%)
Jan 11, 2021 22.90 22.94 22.89 22.90 28,190 -0.01(-0.06%)
Jan 08, 2021 22.95 22.95 22.91 22.91 3,850 -0.02(-0.10%)
Jan 07, 2021 22.92 22.94 22.92 22.93 711 +0.04(+0.17%)
Jan 06, 2021 22.90 22.90 22.89 22.89 1,791 -0.00(-0.02%)
Jan 05, 2021 22.89 22.90 22.89 22.90 1,249 +0.02(+0.10%)
Jan 04, 2021 22.87 22.88 22.86 22.88 2,899 +0.02(+0.10%)
Dec 31, 2020 22.85 22.85 22.85 2,009 +0.02(+0.10%)
Dec 30, 2020 22.83 22.84 22.83 22.83 2,009 +0.00(+0.02%)
Dec 29, 2020 22.83 22.83 22.83 22.83 172 +0.00(+0.00%)
Dec 28, 2020 22.83 22.83 22.82 22.83 2,672 +0.00(+0.02%)
Dec 24, 2020 22.82 22.83 22.82 22.82 1,472 +0.00(+0.00%)
Dec 23, 2020 22.82 22.82 22.82 22.82 6,194 +0.01(+0.04%)
Dec 22, 2020 22.81 22.82 22.81 22.82 6,660 +0.00(+0.00%)
Dec 21, 2020 22.82 22.82 22.80 22.82 5,593 -0.01(-0.03%)
Dec 18, 2020 22.81 22.82 22.81 22.82 2,285 +0.01(+0.04%)
Dec 17, 2020 22.81 22.82 22.81 22.81 1,429 +0.00(+0.02%)
Dec 16, 2020 22.80 22.81 22.80 22.81 820 +0.02(+0.10%)
Dec 15, 2020 22.77 22.79 22.77 22.79 1,927 +0.02(+0.10%)
Dec 14, 2020 22.76 22.77 22.76 22.77 2,867 +0.01(+0.04%)
Dec 11, 2020 22.75 22.76 22.75 22.76 1,142 +0.00(+0.00%)
Dec 10, 2020 22.74 22.76 22.74 22.76 1,967 +0.02(+0.08%)
Dec 09, 2020 22.75 22.75 22.74 22.74 6,891 -0.01(-0.04%)
Dec 08, 2020 22.73 22.75 22.73 22.75 3,913 +0.01(+0.04%)
Dec 07, 2020 22.73 22.74 22.73 22.74 1,389 +0.02(+0.10%)
Dec 04, 2020 22.71 22.72 22.71 22.72 3,085 +0.02(+0.10%)
Dec 03, 2020 22.70 22.70 22.70 22.70 351 +0.01(+0.06%)
Dec 02, 2020 22.65 22.68 22.65 22.68 913 +0.04(+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.