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

25.57 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.15 21.19 21.15 21.15 2,928 +0.00(+0.02%)
Mar 28, 2019 21.17 21.17 21.15 21.15 522 -0.02(-0.07%)
Mar 27, 2019 21.20 21.20 21.16 21.16 1,036 -0.01(-0.03%)
Mar 26, 2019 21.20 21.20 21.14 21.17 2,531 +0.00(+0.00%)
Mar 25, 2019 21.17 21.17 21.17 21.17 16 +0.01(+0.06%)
Mar 22, 2019 21.16 21.16 21.16 21.16 117 +0.00(+0.02%)
Mar 21, 2019 21.15 21.15 21.15 21.15 22 +0.02(+0.09%)
Mar 20, 2019 21.14 21.14 21.14 21.14 37 +0.04(+0.19%)
Mar 19, 2019 21.09 21.09 21.09 21.09 0 -0.01(-0.06%)
Mar 18, 2019 21.11 21.11 21.11 21.11 131 +0.01(+0.04%)
Mar 15, 2019 21.11 21.11 21.10 21.10 2,342 +0.02(+0.07%)
Mar 14, 2019 21.11 21.11 21.07 21.08 1,912 +0.01(+0.03%)
Mar 13, 2019 21.08 21.08 21.08 21.08 0 +0.02(+0.08%)
Mar 12, 2019 21.06 21.06 21.06 21.06 953 +0.01(+0.04%)
Mar 11, 2019 21.08 21.08 21.05 21.05 351 +0.01(+0.04%)
Mar 08, 2019 21.06 21.08 21.03 21.04 8,551 +0.01(+0.04%)
Mar 07, 2019 21.06 21.06 21.03 21.03 797 +0.03(+0.16%)
Mar 06, 2019 21.00 21.00 21.00 21.00 62 +0.01(+0.06%)
Mar 05, 2019 21.02 21.02 20.99 20.99 117 +0.00(+0.00%)
Mar 04, 2019 20.97 20.99 20.97 20.99 131 -0.02(-0.10%)
Mar 01, 2019 21.03 21.03 20.99 21.01 3,865 -0.02(-0.08%)
Feb 28, 2019 21.03 21.04 21.03 21.03 10,144 +0.01(+0.04%)
Feb 27, 2019 21.02 21.05 21.02 21.02 4,902 -0.01(-0.04%)
Feb 26, 2019 21.06 21.06 21.03 21.03 1,129 +0.02(+0.08%)
Feb 25, 2019 21.04 21.05 21.01 21.01 3,010 -0.02(-0.10%)
Feb 22, 2019 21.01 21.07 21.01 21.03 26,474 +0.03(+0.16%)
Feb 21, 2019 21.00 21.00 21.00 21.00 318 -0.00(-0.02%)
Feb 20, 2019 21.02 21.04 20.99 21.00 1,103 +0.00(+0.02%)
Feb 19, 2019 21.03 21.03 20.99 21.00 2,483 +0.01(+0.04%)
Feb 15, 2019 20.97 21.02 20.97 20.99 4,685 +0.00(+0.02%)
Feb 14, 2019 20.98 20.98 20.98 20.98 112 +0.00(+0.01%)
Feb 13, 2019 20.96 20.98 20.96 20.98 2,153 +0.03(+0.15%)
Feb 12, 2019 20.97 20.98 20.95 20.95 10,048 +0.01(+0.04%)
Feb 11, 2019 20.96 20.97 20.93 20.94 3,097 -0.03(-0.12%)
Feb 08, 2019 20.97 21.00 20.97 20.97 3,397 +0.01(+0.06%)
Feb 07, 2019 20.98 20.99 20.95 20.95 2,389 -0.02(-0.10%)
Feb 06, 2019 20.99 20.99 20.94 20.97 20,607 +0.03(+0.16%)
Feb 05, 2019 20.97 20.97 20.91 20.94 5,142 +0.01(+0.03%)
Feb 04, 2019 20.89 20.97 20.89 20.94 33,293 -0.04(-0.18%)
Feb 01, 2019 20.96 20.99 20.92 20.97 17,336 +0.00(+0.02%)
Jan 31, 2019 20.97 21.00 20.94 20.97 25,912 +0.03(+0.16%)
Jan 30, 2019 20.91 20.97 20.87 20.94 25,097 +0.07(+0.33%)
Jan 29, 2019 20.90 20.91 20.87 20.87 19,393 +0.02(+0.10%)
Jan 28, 2019 20.87 20.87 20.85 20.85 1,844 -0.02(-0.08%)
Jan 25, 2019 20.87 20.90 20.85 20.86 3,045 -0.01(-0.04%)
Jan 24, 2019 20.87 20.87 20.87 20.87 172 +0.02(+0.08%)
Jan 23, 2019 20.86 20.89 20.86 20.86 7,212 -0.01(-0.04%)
Jan 22, 2019 20.89 20.90 20.86 20.86 2,483 -0.00(-0.02%)
Jan 18, 2019 20.88 20.91 20.86 20.87 29,051 +0.00(+0.02%)
Jan 17, 2019 20.90 20.90 20.86 20.86 7,992 -0.04(-0.18%)
Jan 16, 2019 20.90 20.91 20.87 20.90 16,452 +0.02(+0.08%)
Jan 15, 2019 20.91 20.91 20.87 20.89 7,003 -0.03(-0.14%)
Jan 14, 2019 20.93 20.93 20.86 20.91 6,479 +0.01(+0.04%)
Jan 11, 2019 20.93 20.94 20.89 20.91 6,442 +0.02(+0.11%)
Jan 10, 2019 20.88 20.90 20.88 20.88 1,550 -0.00(-0.01%)
Jan 09, 2019 20.87 20.91 20.85 20.89 16,528 +0.03(+0.14%)
Jan 08, 2019 20.86 20.86 20.86 20.86 0 +0.01(+0.04%)
Jan 07, 2019 20.85 20.85 20.85 20.85 57 -0.00(-0.02%)
Jan 04, 2019 20.89 20.89 20.85 20.85 234 -0.02(-0.10%)
Jan 03, 2019 20.87 20.87 20.87 20.87 0 +0.07(+0.33%)
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.