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

25.57 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.24 22.24 22.18 22.20 4,608 +0.01(+0.04%)
Jun 29, 2020 22.16 22.22 22.16 22.20 2,938 +0.02(+0.10%)
Jun 26, 2020 22.20 22.20 22.17 22.17 573 -0.00(-0.02%)
Jun 25, 2020 22.20 22.20 22.18 22.18 5,665 -0.04(-0.18%)
Jun 24, 2020 22.18 22.22 22.18 22.22 5,189 -0.03(-0.12%)
Jun 23, 2020 22.24 22.24 22.21 22.24 1,747 +0.06(+0.26%)
Jun 22, 2020 22.18 22.21 22.17 22.19 13,320 +0.02(+0.10%)
Jun 19, 2020 22.20 22.21 22.17 22.17 917 +0.01(+0.04%)
Jun 18, 2020 22.17 22.17 22.16 22.16 141 +0.02(+0.10%)
Jun 17, 2020 22.15 22.15 22.14 22.14 782 -0.02(-0.07%)
Jun 16, 2020 22.13 22.15 22.12 22.15 795 +0.02(+0.10%)
Jun 15, 2020 22.10 22.13 22.10 22.13 268 -0.01(-0.04%)
Jun 12, 2020 22.17 22.17 22.11 22.14 458 -0.02(-0.08%)
Jun 11, 2020 22.14 22.17 22.14 22.16 2,010 -0.03(-0.12%)
Jun 10, 2020 22.18 22.18 22.18 22.18 0 +0.06(+0.28%)
Jun 09, 2020 22.13 22.13 22.12 22.12 790 +0.02(+0.10%)
Jun 08, 2020 22.10 22.13 22.10 22.10 1,513 +0.02(+0.10%)
Jun 05, 2020 22.09 22.10 22.08 22.08 1,146 +0.04(+0.18%)
Jun 04, 2020 22.02 22.05 22.02 22.04 7,335 -0.01(-0.02%)
Jun 03, 2020 22.07 22.07 22.03 22.04 5,437 -0.02(-0.08%)
Jun 02, 2020 22.07 22.07 22.03 22.06 846 +0.00(+0.00%)
Jun 01, 2020 22.03 22.06 22.03 22.06 116 +0.01(+0.04%)
May 29, 2020 22.05 22.05 22.05 22.05 114 +0.01(+0.06%)
May 28, 2020 22.07 22.07 22.04 22.04 717 +0.02(+0.10%)
May 27, 2020 22.01 22.02 22.00 22.02 3,462 +0.00(+0.00%)
May 26, 2020 21.99 22.02 21.99 22.02 11,729 +0.02(+0.08%)
May 22, 2020 22.00 22.00 22.00 22.00 114 -0.00(-0.02%)
May 21, 2020 22.03 22.03 22.00 22.00 128 +0.01(+0.04%)
May 20, 2020 21.99 22.00 21.99 22.00 114 +0.01(+0.06%)
May 19, 2020 21.98 22.00 21.96 21.98 1,763 +0.01(+0.06%)
May 18, 2020 21.99 21.99 21.97 21.97 944 +0.02(+0.08%)
May 15, 2020 21.96 21.96 21.91 21.95 5,848 +0.03(+0.16%)
May 14, 2020 21.93 21.94 21.90 21.92 6,364 -0.00(-0.02%)
May 13, 2020 21.96 21.96 21.92 21.92 1,889 +0.00(+0.02%)
May 12, 2020 21.92 21.92 21.92 21.92 44 -0.00(-0.02%)
May 11, 2020 21.94 21.94 21.92 21.92 543 -0.02(-0.10%)
May 08, 2020 21.96 21.96 21.94 21.94 2,064 +0.01(+0.04%)
May 07, 2020 21.93 21.93 21.93 21.93 2,629 +0.06(+0.26%)
May 06, 2020 21.88 21.88 21.88 21.88 111 -0.01(-0.04%)
May 05, 2020 21.85 21.89 21.84 21.89 4,809 +0.03(+0.12%)
May 04, 2020 21.85 21.86 21.85 21.86 4,222 +0.01(+0.04%)
May 01, 2020 21.85 21.85 21.85 21.85 0 -0.02(-0.10%)
Apr 30, 2020 21.88 21.88 21.87 21.87 129 -0.03(-0.13%)
Apr 29, 2020 21.91 21.91 21.89 21.90 2,275 +0.03(+0.13%)
Apr 28, 2020 21.85 21.87 21.84 21.87 5,817 +0.03(+0.12%)
Apr 27, 2020 21.85 21.85 21.85 21.85 81 +0.00(+0.02%)
Apr 24, 2020 21.79 21.87 21.79 21.84 5,160 +0.04(+0.16%)
Apr 23, 2020 21.78 21.81 21.78 21.81 447 -0.03(-0.14%)
Apr 22, 2020 21.82 21.86 21.80 21.84 4,392 +0.08(+0.36%)
Apr 21, 2020 21.76 21.76 21.73 21.76 1,068 +0.00(+0.02%)
Apr 20, 2020 21.75 21.80 21.75 21.76 965 -0.05(-0.24%)
Apr 17, 2020 21.88 21.88 21.78 21.81 1,949 -0.03(-0.12%)
Apr 16, 2020 21.96 21.96 21.83 21.83 7,250 -0.09(-0.40%)
Apr 15, 2020 21.95 21.97 21.92 21.92 4,830 -0.03(-0.12%)
Apr 14, 2020 21.94 21.98 21.90 21.95 7,467 +0.01(+0.04%)
Apr 13, 2020 21.92 21.94 21.92 21.94 241 +0.05(+0.24%)
Apr 09, 2020 21.91 21.95 21.85 21.89 7,339 +0.06(+0.26%)
Apr 08, 2020 21.83 21.83 21.83 21.83 0 -0.02(-0.08%)
Apr 07, 2020 21.86 21.86 21.85 21.85 286 -0.01(-0.04%)
Apr 06, 2020 21.86 21.86 21.86 21.86 80 +0.01(+0.04%)
Apr 03, 2020 21.85 21.85 21.85 21.85 0 +0.07(+0.30%)
Apr 02, 2020 21.78 21.78 21.78 21.78 2 +0.18(+0.85%)
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.