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

25.57 -0.02 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.91 24.00 23.91 23.99 73,414 +0.01(+0.04%)
Oct 28, 2021 24.01 24.03 23.98 23.98 24,383 -0.07(-0.28%)
Oct 27, 2021 24.05 24.06 24.03 24.05 66,307 +0.00(+0.02%)
Oct 26, 2021 24.03 24.05 57,280 +0.01(+0.05%)
Oct 25, 2021 24.01 24.04 24.01 24.04 73,913 +0.05(+0.21%)
Oct 22, 2021 23.99 24.00 23.95 23.98 14,238 +0.01(+0.04%)
Oct 21, 2021 23.94 23.99 23.94 23.98 4,755 +0.02(+0.09%)
Oct 20, 2021 23.90 23.96 23.90 23.95 222,877 +0.05(+0.21%)
Oct 19, 2021 23.89 23.91 23.89 23.90 4,232 +0.02(+0.07%)
Oct 18, 2021 23.91 23.91 23.88 23.89 4,680 -0.04(-0.15%)
Oct 15, 2021 23.93 23.94 23.92 23.92 10,852 -0.01(-0.06%)
Oct 14, 2021 23.94 23.94 23.93 23.94 13,973 +0.02(+0.08%)
Oct 13, 2021 23.91 23.92 23.89 23.92 12,421 +0.03(+0.13%)
Oct 12, 2021 23.90 23.91 23.88 23.89 15,309 -0.02(-0.07%)
Oct 11, 2021 23.90 23.91 23.90 23.90 12,819 +0.00(+0.00%)
Oct 08, 2021 23.92 23.93 23.90 23.90 11,174 +0.00(+0.02%)
Oct 07, 2021 23.87 23.91 23.87 23.90 39,047 +0.01(+0.06%)
Oct 06, 2021 23.90 23.90 23.89 23.89 10,928 -0.03(-0.11%)
Oct 05, 2021 23.90 23.92 23.90 23.91 3,540 +0.03(+0.13%)
Oct 04, 2021 23.87 23.88 23.86 23.88 33,305 +0.01(+0.06%)
Oct 01, 2021 23.85 23.87 23.85 23.87 18,065 +0.04(+0.15%)
Sep 30, 2021 23.81 23.84 23.81 23.83 2,969 +0.01(+0.04%)
Sep 29, 2021 23.83 23.83 23.82 23.82 1,405 +0.01(+0.02%)
Sep 28, 2021 23.83 23.83 23.81 23.82 10,576 +0.00(+0.01%)
Sep 27, 2021 23.82 23.82 23.81 23.81 7,854 +0.01(+0.06%)
Sep 24, 2021 23.80 23.81 23.79 23.80 11,435 +0.00(+0.00%)
Sep 23, 2021 23.76 23.81 23.76 23.80 22,129 +0.00(+0.00%)
Sep 22, 2021 23.83 23.85 23.80 23.80 20,172 -0.04(-0.17%)
Sep 21, 2021 23.84 23.86 23.83 23.84 25,009 -0.00(-0.01%)
Sep 20, 2021 23.86 23.86 23.84 23.84 10,419 -0.02(-0.07%)
Sep 17, 2021 23.88 23.88 23.86 23.86 10,494 -0.03(-0.11%)
Sep 16, 2021 23.92 23.92 23.88 23.89 35,011 -0.02(-0.07%)
Sep 15, 2021 23.94 23.94 23.89 23.90 45,205 +0.02(+0.09%)
Sep 14, 2021 23.89 23.89 23.88 23.88 4,358 -0.02(-0.07%)
Sep 13, 2021 23.93 23.93 23.90 23.90 6,978 -0.00(-0.02%)
Sep 10, 2021 23.94 23.94 23.91 23.91 14,804 -0.02(-0.09%)
Sep 09, 2021 23.91 23.93 23.91 23.93 2,164 +0.04(+0.15%)
Sep 08, 2021 23.88 23.89 23.87 23.89 4,971 +0.04(+0.15%)
Sep 07, 2021 23.87 23.87 23.85 23.86 25,769 -0.01(-0.06%)
Sep 03, 2021 23.88 23.88 23.87 23.87 5,290 +0.01(+0.04%)
Sep 02, 2021 23.84 23.87 23.84 23.86 7,225 +0.01(+0.06%)
Sep 01, 2021 23.82 23.85 23.81 23.85 10,945 +0.00(+0.01%)
Aug 31, 2021 23.85 23.85 23.84 23.84 5,870 -0.02(-0.08%)
Aug 30, 2021 23.88 23.88 23.86 23.86 7,444 +0.01(+0.04%)
Aug 27, 2021 23.79 23.87 23.78 23.85 14,207 +0.08(+0.32%)
Aug 26, 2021 23.79 23.79 23.78 23.78 22,242 -0.00(-0.02%)
Aug 25, 2021 23.76 23.79 23.76 23.78 4,203 +0.03(+0.11%)
Aug 24, 2021 23.75 23.77 23.75 23.75 13,077 +0.01(+0.06%)
Aug 23, 2021 23.72 23.74 23.72 23.74 9,326 +0.05(+0.22%)
Aug 20, 2021 23.74 23.74 23.69 23.69 11,491 -0.04(-0.16%)
Aug 19, 2021 23.73 23.74 23.71 23.73 3,736 -0.02(-0.09%)
Aug 18, 2021 23.76 23.76 23.73 23.75 3,035 -0.01(-0.06%)
Aug 17, 2021 23.79 23.79 23.76 23.76 4,289 -0.02(-0.09%)
Aug 16, 2021 23.79 23.79 23.77 23.79 9,195 +0.01(+0.06%)
Aug 13, 2021 23.79 23.79 23.77 23.77 19,313 +0.01(+0.04%)
Aug 12, 2021 23.81 23.81 23.76 23.76 13,628 -0.01(-0.04%)
Aug 11, 2021 23.74 23.77 23.73 23.77 3,044 +0.03(+0.14%)
Aug 10, 2021 23.75 23.75 23.73 23.74 12,650 +0.01(+0.04%)
Aug 09, 2021 23.82 23.82 23.72 23.73 15,644 -0.02(-0.08%)
Aug 06, 2021 23.72 23.75 23.72 23.75 24,440 +0.00(+0.01%)
Aug 05, 2021 23.76 23.76 23.73 23.75 6,472 -0.04(-0.17%)
Aug 04, 2021 23.83 23.83 23.78 23.79 11,813 -0.05(-0.22%)
Aug 03, 2021 23.79 23.84 23.79 23.84 13,053 +0.02(+0.07%)
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.