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

26.30 USD +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 24.76 24.81 24.73 24.75 4,867 +0.00(+0.00%)
Mar 30, 2020 24.71 24.75 24.71 24.75 2,833 -0.06(-0.24%)
Mar 27, 2020 24.93 24.97 24.80 24.80 1,100 -0.06(-0.25%)
Mar 26, 2020 24.96 24.96 24.85 24.87 4,119 +0.07(+0.30%)
Mar 25, 2020 24.67 24.83 24.67 24.79 1,554 +0.15(+0.63%)
Mar 24, 2020 24.72 24.72 24.64 24.64 311 +0.04(+0.16%)
Mar 23, 2020 24.51 24.60 24.51 24.60 5,815 +0.12(+0.47%)
Mar 20, 2020 24.28 24.48 24.28 24.48 200 +0.31(+1.30%)
Mar 19, 2020 24.04 24.17 24.04 24.17 5,491 +0.19(+0.79%)
Mar 18, 2020 24.10 24.10 23.97 23.98 1,386 -0.18(-0.73%)
Mar 17, 2020 24.20 24.38 24.16 24.16 1,072 -0.12(-0.51%)
Mar 16, 2020 24.32 24.32 24.15 24.28 816 -0.34(-1.37%)
Mar 13, 2020 24.54 24.62 24.54 24.62 600 +0.21(+0.85%)
Mar 12, 2020 24.46 24.46 24.37 24.41 593 -0.12(-0.51%)
Mar 11, 2020 24.79 24.79 24.54 24.54 4,504 -0.30(-1.21%)
Mar 10, 2020 24.95 24.95 24.81 24.83 908 -0.22(-0.89%)
Mar 09, 2020 25.14 25.14 25.06 25.06 1,448 -0.20(-0.81%)
Mar 06, 2020 25.26 25.26 25.26 25.26 100 -0.07(-0.29%)
Mar 05, 2020 25.36 25.36 25.33 25.33 2,516 +0.01(+0.06%)
Mar 04, 2020 25.38 25.38 25.31 25.32 2,534 +0.01(+0.02%)
Mar 03, 2020 25.35 25.39 25.19 25.31 1,458 +0.13(+0.50%)
Mar 02, 2020 25.19 25.19 25.19 25.19 1,020 -0.03(-0.11%)
Feb 28, 2020 25.18 25.21 25.18 25.21 700 +0.04(+0.16%)
Feb 27, 2020 25.18 25.18 25.18 25.18 400 -0.01(-0.06%)
Feb 26, 2020 25.18 25.19 25.18 25.19 163 +0.01(+0.04%)
Feb 25, 2020 25.14 25.20 25.14 25.18 3,071 +0.01(+0.03%)
Feb 24, 2020 25.16 25.17 25.16 25.17 1,262 +0.04(+0.16%)
Feb 21, 2020 25.13 25.13 25.13 25.13 100 +0.02(+0.08%)
Feb 20, 2020 25.12 25.15 25.11 25.11 4,256 +0.00(+0.00%)
Feb 19, 2020 25.10 25.14 25.07 25.11 17,678 +0.00(+0.00%)
Feb 18, 2020 25.15 25.15 25.11 25.11 495 +0.01(+0.04%)
Feb 14, 2020 25.13 25.14 25.09 25.10 10,600 +0.01(+0.04%)
Feb 13, 2020 25.09 25.09 25.09 25.09 2 +0.02(+0.08%)
Feb 12, 2020 25.07 25.07 25.07 25.07 61 +0.00(+0.02%)
Feb 11, 2020 25.02 25.10 25.02 25.07 7,565 -0.03(-0.12%)
Feb 10, 2020 25.08 25.12 25.08 25.10 2,177 +0.03(+0.12%)
Feb 07, 2020 25.05 25.10 25.05 25.07 2,300 +0.04(+0.16%)
Feb 06, 2020 24.99 25.03 24.99 25.03 76,486 -0.01(-0.06%)
Feb 05, 2020 25.03 25.06 25.03 25.04 3,187 +0.02(+0.08%)
Feb 04, 2020 25.07 25.07 24.99 25.02 14,386 -0.04(-0.14%)
Feb 03, 2020 25.03 25.07 25.01 25.06 2,332 -0.04(-0.18%)
Jan 31, 2020 25.06 25.10 25.04 25.10 42,300 +0.06(+0.24%)
Jan 30, 2020 25.04 25.04 25.04 25.04 0 -0.01(-0.04%)
Jan 29, 2020 25.05 25.05 25.05 25.05 875 +0.02(+0.10%)
Jan 28, 2020 25.03 25.06 25.01 25.02 2,287 +0.01(+0.06%)
Jan 27, 2020 25.02 25.05 24.99 25.01 2,146 -0.00(-0.00%)
Jan 24, 2020 25.01 25.05 25.00 25.01 1,300 -0.01(-0.06%)
Jan 23, 2020 25.02 25.02 25.02 25.02 399 +0.00(+0.00%)
Jan 22, 2020 25.04 25.05 24.99 25.02 2,056 -0.02(-0.06%)
Jan 21, 2020 25.07 25.07 25.02 25.04 891 +0.02(+0.08%)
Jan 17, 2020 25.01 25.05 25.01 25.02 3,200 -0.03(-0.12%)
Jan 16, 2020 25.06 25.06 25.02 25.05 4,411 +0.01(+0.04%)
Jan 15, 2020 25.00 25.04 25.00 25.04 586 +0.01(+0.06%)
Jan 14, 2020 25.02 25.03 25.02 25.03 305 +0.00(+0.00%)
Jan 13, 2020 25.00 25.02 25.00 25.02 316 +0.00(+0.00%)
Jan 10, 2020 25.03 25.05 25.02 25.02 2,700 +0.03(+0.12%)
Jan 09, 2020 25.00 25.03 24.95 25.00 5,785 -0.01(-0.06%)
Jan 08, 2020 25.03 25.03 25.01 25.01 144 -0.03(-0.12%)
Jan 07, 2020 25.06 25.06 25.01 25.04 1,456 -0.02(-0.08%)
Jan 06, 2020 25.06 25.06 25.06 25.06 60 -0.01(-0.02%)
Jan 03, 2020 25.04 25.07 25.04 25.07 700 +0.04(+0.17%)
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.