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

25.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.64 24.65 24.63 24.63 8,660 +0.01(+0.04%)
Feb 27, 2019 24.62 24.66 24.62 24.62 4,185 -0.01(-0.04%)
Feb 26, 2019 24.66 24.66 24.63 24.63 964 +0.02(+0.08%)
Feb 25, 2019 24.65 24.66 24.61 24.61 2,570 -0.03(-0.10%)
Feb 22, 2019 24.61 24.68 24.61 24.64 22,600 +0.04(+0.16%)
Feb 21, 2019 24.59 24.59 24.59 24.59 272 -0.01(-0.02%)
Feb 20, 2019 24.62 24.65 24.59 24.60 942 +0.01(+0.02%)
Feb 19, 2019 24.64 24.64 24.58 24.59 2,120 +0.01(+0.04%)
Feb 15, 2019 24.57 24.62 24.57 24.59 4,000 +0.01(+0.02%)
Feb 14, 2019 24.58 24.58 24.58 24.58 96 +0.00(+0.01%)
Feb 13, 2019 24.55 24.58 24.55 24.58 1,838 +0.04(+0.15%)
Feb 12, 2019 24.57 24.58 24.54 24.54 8,578 +0.01(+0.04%)
Feb 11, 2019 24.55 24.57 24.52 24.53 2,644 -0.03(-0.12%)
Feb 08, 2019 24.56 24.60 24.56 24.56 2,900 +0.01(+0.06%)
Feb 07, 2019 24.57 24.59 24.55 24.55 2,040 -0.02(-0.10%)
Feb 06, 2019 24.59 24.59 24.53 24.57 17,592 +0.04(+0.16%)
Feb 05, 2019 24.56 24.57 24.49 24.53 4,390 +0.01(+0.03%)
Feb 04, 2019 24.47 24.57 24.47 24.52 28,422 -0.05(-0.18%)
Feb 01, 2019 24.55 24.59 24.51 24.57 14,800 +0.00(+0.02%)
Jan 31, 2019 24.57 24.60 24.53 24.57 22,121 +0.04(+0.16%)
Jan 30, 2019 24.50 24.57 24.45 24.52 21,425 +0.08(+0.33%)
Jan 29, 2019 24.48 24.49 24.45 24.45 16,556 +0.02(+0.10%)
Jan 28, 2019 24.45 24.45 24.42 24.42 1,575 -0.02(-0.08%)
Jan 25, 2019 24.45 24.48 24.42 24.44 2,600 -0.01(-0.04%)
Jan 24, 2019 24.45 24.45 24.45 24.45 147 +0.02(+0.08%)
Jan 23, 2019 24.43 24.47 24.43 24.43 6,157 -0.01(-0.04%)
Jan 22, 2019 24.47 24.48 24.44 24.44 2,120 -0.00(-0.02%)
Jan 18, 2019 24.45 24.49 24.44 24.45 24,800 +0.00(+0.02%)
Jan 17, 2019 24.48 24.48 24.44 24.44 6,823 -0.04(-0.18%)
Jan 16, 2019 24.48 24.50 24.45 24.48 14,045 +0.02(+0.08%)
Jan 15, 2019 24.50 24.50 24.44 24.46 5,979 -0.04(-0.14%)
Jan 14, 2019 24.52 24.52 24.43 24.50 5,531 +0.01(+0.04%)
Jan 11, 2019 24.52 24.53 24.47 24.49 5,500 +0.03(+0.11%)
Jan 10, 2019 24.46 24.48 24.46 24.46 1,324 -0.00(-0.01%)
Jan 09, 2019 24.45 24.50 24.42 24.46 14,110 +0.04(+0.14%)
Jan 08, 2019 24.43 24.43 24.43 24.43 0 +0.01(+0.04%)
Jan 07, 2019 24.42 24.42 24.42 24.42 49 -0.00(-0.02%)
Jan 04, 2019 24.47 24.47 24.43 24.43 200 -0.02(-0.10%)
Jan 03, 2019 24.45 24.45 24.45 24.45 0 +0.08(+0.33%)
Jan 02, 2019 24.37 24.37 24.37 24.37 2 -0.00(-0.02%)
Dec 31, 2018 24.38 24.38 24.38 24.38 100 +0.03(+0.12%)
Dec 28, 2018 24.34 24.35 24.34 24.34 800 +0.02(+0.06%)
Dec 27, 2018 24.33 24.33 24.33 24.33 2 +0.02(+0.08%)
Dec 26, 2018 24.31 24.31 24.31 24.31 0 +0.01(+0.04%)
Dec 24, 2018 24.27 24.30 24.26 24.30 500 -0.08(-0.33%)
Dec 21, 2018 24.38 24.38 24.38 24.38 100 +0.02(+0.06%)
Dec 20, 2018 24.36 24.36 24.36 24.36 2 -0.04(-0.16%)
Dec 19, 2018 24.41 24.41 24.41 24.41 0 -0.00(-0.02%)
Dec 18, 2018 24.41 24.41 24.41 24.41 0 +0.01(+0.04%)
Dec 17, 2018 24.40 24.40 24.40 24.40 0 +0.01(+0.06%)
Dec 14, 2018 24.39 24.39 24.39 24.39 0 -0.00(-0.02%)
Dec 13, 2018 24.43 24.43 24.39 24.39 2,594 +0.04(+0.14%)
Dec 12, 2018 24.36 24.36 24.36 24.36 0 -0.01(-0.04%)
Dec 11, 2018 24.39 24.39 24.36 24.36 315 -0.03(-0.12%)
Dec 10, 2018 24.39 24.39 24.39 24.39 0 -0.04(-0.16%)
Dec 07, 2018 24.43 24.43 24.43 24.43 0 +0.05(+0.23%)
Dec 06, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Dec 04, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
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.