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 (%)
Jul 31, 2019 21.55 21.55 21.51 21.51 797 +0.00(+0.00%)
Jul 30, 2019 21.48 21.51 21.48 21.51 233 +0.00(+0.00%)
Jul 29, 2019 21.54 21.54 21.51 21.51 398 +0.00(+0.02%)
Jul 26, 2019 21.48 21.50 21.48 21.50 115 -0.02(-0.08%)
Jul 25, 2019 21.50 21.55 21.50 21.52 1,946 -0.02(-0.08%)
Jul 24, 2019 21.55 21.55 21.54 21.54 332 +0.00(+0.02%)
Jul 23, 2019 21.53 21.54 21.53 21.53 752 -0.03(-0.14%)
Jul 22, 2019 21.55 21.56 21.55 21.56 637 -0.00(-0.01%)
Jul 19, 2019 21.55 21.57 21.55 21.57 347 +0.01(+0.03%)
Jul 18, 2019 21.56 21.56 21.56 21.56 35 +0.03(+0.14%)
Jul 17, 2019 21.56 21.56 21.53 21.53 665 +0.00(+0.02%)
Jul 16, 2019 21.52 21.52 21.52 21.52 21 -0.01(-0.04%)
Jul 15, 2019 21.57 21.57 21.53 21.53 448 +0.00(+0.00%)
Jul 12, 2019 21.52 21.55 21.52 21.53 4,862 +0.00(+0.00%)
Jul 11, 2019 21.53 21.53 21.53 21.53 3 +0.01(+0.04%)
Jul 10, 2019 21.55 21.56 21.52 21.52 6,021 +0.06(+0.26%)
Jul 09, 2019 21.52 21.52 21.47 21.47 4,767 -0.01(-0.04%)
Jul 08, 2019 21.51 21.51 21.47 21.48 698 +0.00(+0.02%)
Jul 05, 2019 21.50 21.50 21.47 21.47 694 -0.04(-0.20%)
Jul 03, 2019 21.48 21.52 21.48 21.52 347 +0.01(+0.06%)
Jul 02, 2019 21.48 21.52 21.48 21.50 1,003 -0.00(-0.02%)
Jul 01, 2019 21.48 21.51 21.48 21.51 316 +0.00(+0.00%)
Jun 28, 2019 21.51 21.51 21.51 21.51 578 +0.01(+0.04%)
Jun 27, 2019 21.50 21.50 21.50 21.50 57 +0.01(+0.06%)
Jun 26, 2019 21.51 21.53 21.49 21.49 7,126 -0.01(-0.06%)
Jun 25, 2019 21.54 21.54 21.50 21.50 665 +0.00(+0.00%)
Jun 24, 2019 21.53 21.53 21.50 21.50 362 +0.01(+0.05%)
Jun 21, 2019 21.49 21.49 21.49 21.49 117 -0.04(-0.18%)
Jun 20, 2019 21.54 21.54 21.53 21.53 773 +0.06(+0.30%)
Jun 19, 2019 21.42 21.46 21.42 21.46 446 +0.05(+0.22%)
Jun 18, 2019 21.45 21.45 21.41 21.41 230 +0.04(+0.18%)
Jun 17, 2019 21.40 21.40 21.38 21.38 165 -0.03(-0.12%)
Jun 14, 2019 21.40 21.40 21.40 21.40 117 -0.02(-0.08%)
Jun 13, 2019 21.44 21.44 21.42 21.42 548 +0.02(+0.08%)
Jun 12, 2019 21.43 21.43 21.40 21.40 243 +0.00(+0.00%)
Jun 11, 2019 21.40 21.40 21.40 21.40 113 -0.02(-0.08%)
Jun 10, 2019 21.44 21.45 21.42 21.42 1,091 -0.03(-0.14%)
Jun 07, 2019 21.49 21.49 21.45 21.45 117 +0.03(+0.14%)
Jun 06, 2019 21.45 21.45 21.42 21.42 4,836 -0.01(-0.04%)
Jun 05, 2019 21.43 21.43 21.43 21.43 1,880 +0.03(+0.12%)
Jun 04, 2019 21.40 21.40 21.40 21.40 180 -0.02(-0.10%)
Jun 03, 2019 21.42 21.42 21.42 21.42 201 +0.05(+0.24%)
May 31, 2019 21.40 21.40 21.37 21.37 468 +0.06(+0.26%)
May 30, 2019 21.32 21.33 21.32 21.32 364 +0.00(+0.02%)
May 29, 2019 21.32 21.33 21.31 21.31 1,124 +0.02(+0.08%)
May 28, 2019 21.32 21.32 21.26 21.29 871 +0.02(+0.08%)
May 24, 2019 21.28 21.28 21.28 21.28 117 -0.01(-0.04%)
May 23, 2019 21.24 21.29 21.24 21.29 962 -0.01(-0.04%)
May 22, 2019 21.31 21.31 21.28 21.29 507 +0.03(+0.14%)
May 21, 2019 21.28 21.28 21.26 21.26 1,396 -0.01(-0.06%)
May 20, 2019 21.28 21.28 21.28 21.28 65 -0.02(-0.08%)
May 17, 2019 21.29 21.29 21.29 21.29 117 -0.00(-0.02%)
May 16, 2019 21.30 21.30 21.30 21.30 2 +0.00(+0.02%)
May 15, 2019 21.28 21.29 21.28 21.29 182 +0.03(+0.12%)
May 14, 2019 21.27 21.27 21.27 21.27 121 +0.00(+0.02%)
May 13, 2019 21.26 21.26 21.26 21.26 1 +0.04(+0.20%)
May 10, 2019 21.22 21.22 21.22 21.22 117 +0.00(+0.02%)
May 09, 2019 21.22 21.22 21.22 21.22 2 +0.00(+0.02%)
May 08, 2019 21.21 21.21 21.21 21.21 1 -0.01(-0.04%)
May 07, 2019 21.22 21.24 21.22 21.22 849 -0.01(-0.04%)
May 06, 2019 21.24 21.26 21.23 21.23 2,164 +0.02(+0.10%)
May 03, 2019 21.21 21.21 21.21 21.21 117 +0.02(+0.08%)
May 02, 2019 21.19 21.19 21.19 21.19 1 -0.05(-0.25%)
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.