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

25.08 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.50 26.51 26.50 26.51 5,775 +0.03(+0.09%)
Jun 29, 2021 26.48 26.49 26.48 26.48 14,484 +0.02(+0.08%)
Jun 28, 2021 26.48 26.48 26.46 26.46 2,642 +0.00(+0.01%)
Jun 25, 2021 26.47 26.47 26.45 26.46 7,851 +0.02(+0.07%)
Jun 24, 2021 26.45 26.46 26.44 26.45 2,498 -0.02(-0.09%)
Jun 23, 2021 26.48 26.48 26.46 26.47 5,247 +0.02(+0.06%)
Jun 22, 2021 26.43 26.45 26.42 26.45 5,012 +0.06(+0.23%)
Jun 21, 2021 26.38 26.40 26.37 26.39 6,804 -0.10(-0.38%)
Jun 18, 2021 26.49 26.50 26.46 26.50 4,282 -0.03(-0.13%)
Jun 17, 2021 26.49 26.53 26.48 26.53 9,302 +0.04(+0.16%)
Jun 16, 2021 26.62 26.65 26.49 26.49 8,119 -0.13(-0.50%)
Jun 15, 2021 26.59 26.62 26.59 26.62 33,446 +0.04(+0.15%)
Jun 14, 2021 26.60 26.60 26.57 26.58 6,675 -0.01(-0.04%)
Jun 11, 2021 26.62 26.62 26.58 26.59 95,605 -0.05(-0.19%)
Jun 10, 2021 26.62 26.65 26.61 26.64 3,402 +0.06(+0.23%)
Jun 09, 2021 26.61 26.61 26.57 26.58 28,229 -0.04(-0.15%)
Jun 08, 2021 26.60 26.63 26.60 26.62 5,150 -0.00(-0.02%)
Jun 07, 2021 26.66 26.66 26.62 26.62 2,183 -0.03(-0.11%)
Jun 04, 2021 26.65 26.66 26.64 26.66 42,056 +0.05(+0.17%)
Jun 03, 2021 26.62 26.63 26.60 26.61 2,804 -0.04(-0.13%)
Jun 02, 2021 26.65 26.66 26.64 26.64 2,532 +0.00(+0.02%)
Jun 01, 2021 26.65 26.66 26.63 26.64 555,238 +0.01(+0.04%)
May 28, 2021 26.62 26.63 26.60 26.63 3,256 +0.01(+0.04%)
May 27, 2021 26.60 26.62 26.59 26.62 3,814 +0.01(+0.02%)
May 26, 2021 26.63 26.63 26.60 26.61 2,777 -0.03(-0.09%)
May 25, 2021 26.63 26.65 26.63 26.64 16,159 +0.01(+0.04%)
May 24, 2021 26.59 26.63 26.59 26.63 5,243 +0.05(+0.18%)
May 21, 2021 26.58 26.58 26.58 26.58 100 +0.03(+0.12%)
May 20, 2021 26.55 26.55 26.54 26.55 3,305 -0.01(-0.04%)
May 19, 2021 26.63 26.63 26.56 26.56 8,547 -0.10(-0.36%)
May 18, 2021 26.66 26.66 26.65 26.66 6,609 +0.00(+0.00%)
May 17, 2021 26.61 26.65 26.60 26.65 3,077 +0.03(+0.13%)
May 14, 2021 26.57 26.62 26.57 26.62 9,802 +0.07(+0.24%)
May 13, 2021 26.58 26.58 26.55 26.55 28,728 -0.03(-0.11%)
May 12, 2021 26.62 26.62 26.58 26.59 15,671 +0.03(+0.11%)
May 11, 2021 26.56 26.56 26.54 26.55 2,701 -0.03(-0.10%)
May 10, 2021 26.60 26.61 26.57 26.58 4,327 +0.01(+0.04%)
May 07, 2021 26.57 26.57 26.56 26.57 17,382 +0.02(+0.09%)
May 06, 2021 26.57 26.57 26.53 26.55 8,164 -0.02(-0.08%)
May 05, 2021 26.54 26.57 26.54 26.57 4,130 +0.06(+0.23%)
May 04, 2021 26.51 26.51 26.50 26.50 1,802 +0.04(+0.15%)
May 03, 2021 26.43 26.46 26.43 26.46 2,718 +0.02(+0.09%)
Apr 30, 2021 26.42 26.44 26.40 26.44 113,300 +0.02(+0.08%)
Apr 29, 2021 26.41 26.43 26.40 26.42 2,313 +0.02(+0.06%)
Apr 28, 2021 26.37 26.41 26.37 26.41 11,677 +0.08(+0.30%)
Apr 27, 2021 26.31 26.34 26.30 26.32 11,417 +0.02(+0.08%)
Apr 26, 2021 26.29 26.31 26.29 26.30 4,527 +0.01(+0.04%)
Apr 23, 2021 26.28 26.30 26.28 26.30 600 +0.01(+0.04%)
Apr 22, 2021 26.30 26.30 26.28 26.29 2,157 +0.00(+0.00%)
Apr 21, 2021 26.28 26.29 26.28 26.29 1,201 -0.02(-0.06%)
Apr 20, 2021 26.30 26.30 26.30 26.30 992 +0.01(+0.04%)
Apr 19, 2021 26.28 26.30 26.28 26.29 1,135 -0.02(-0.06%)
Apr 16, 2021 26.30 26.31 26.30 26.30 900 +0.00(+0.00%)
Apr 15, 2021 26.30 26.31 26.30 26.30 1,690 +0.02(+0.10%)
Apr 14, 2021 26.27 26.28 26.26 26.28 4,565 +0.01(+0.02%)
Apr 13, 2021 26.27 26.28 26.26 26.27 1,897 +0.04(+0.13%)
Apr 12, 2021 26.24 26.24 26.23 26.24 6,230 +0.01(+0.03%)
Apr 09, 2021 26.24 26.24 26.23 26.23 500 -0.01(-0.05%)
Apr 08, 2021 26.24 26.25 26.24 26.25 493 +0.03(+0.10%)
Apr 07, 2021 26.22 26.22 26.21 26.22 6,220 +0.02(+0.10%)
Apr 06, 2021 26.23 26.23 26.20 26.20 2,326 +0.02(+0.08%)
Apr 05, 2021 26.17 26.19 26.16 26.18 2,916 -0.03(-0.11%)
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.