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

25.61 +0.04 (+0.16%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.93 20.93 20.93 0 +0.00(+0.00%)
Aug 30, 2018 20.93 20.93 20.93 20.93 2 +0.00(+0.00%)
Aug 29, 2018 20.93 20.93 20.93 20.93 2 +0.00(+0.00%)
Aug 28, 2018 20.93 20.93 20.93 20.93 2 +0.00(+0.00%)
Aug 27, 2018 20.93 20.93 20.93 20.93 206 +0.00(+0.00%)
Aug 24, 2018 20.92 20.93 20.92 20.93 710 +0.09(+0.45%)
Aug 23, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 22, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 21, 2018 20.85 20.85 20.84 20.84 385 -0.06(-0.28%)
Aug 20, 2018 20.89 20.90 20.89 20.90 447 +0.02(+0.08%)
Aug 17, 2018 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Aug 16, 2018 20.88 20.88 20.88 20.88 1 +0.04(+0.20%)
Aug 15, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 14, 2018 20.84 20.84 20.84 20.84 2 +0.00(+0.00%)
Aug 13, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 10, 2018 20.84 20.84 20.84 20.84 118 +0.00(+0.00%)
Aug 09, 2018 20.84 20.84 20.84 20.84 957 +0.04(+0.19%)
Aug 08, 2018 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 07, 2018 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 06, 2018 20.80 20.80 20.80 20.80 0 +0.00(+0.01%)
Aug 03, 2018 20.83 20.83 20.80 20.80 2,843 +0.03(+0.12%)
Aug 02, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Aug 01, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 31, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 30, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 27, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 26, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 25, 2018 20.79 20.79 20.77 20.77 435 -0.03(-0.16%)
Jul 24, 2018 20.81 20.81 20.81 20.81 296 -0.07(-0.32%)
Jul 23, 2018 20.87 20.87 20.87 20.87 58 +0.00(+0.00%)
Jul 20, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 19, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 18, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 17, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 16, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 13, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 12, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 11, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 10, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 09, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 06, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 05, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 03, 2018 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 02, 2018 20.87 20.87 20.87 20.87 59 +0.13(+0.61%)
Jun 29, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 28, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 27, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 26, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 25, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 22, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 21, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 20, 2018 20.75 20.75 20.75 20.75 118 +0.04(+0.21%)
Jun 19, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 18, 2018 20.70 20.70 20.70 20.70 55 -0.00(-0.00%)
Jun 15, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 14, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 13, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 12, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 11, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 08, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 07, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 06, 2018 20.71 20.71 20.70 20.70 931 -0.06(-0.28%)
Jun 05, 2018 20.76 20.76 20.76 20.76 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.