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 (%)
Jun 30, 2021 23.51 23.52 23.51 23.52 6,509 +0.02(+0.09%)
Jun 29, 2021 23.49 23.50 23.49 23.50 16,325 +0.02(+0.08%)
Jun 28, 2021 23.49 23.49 23.48 23.48 2,977 +0.00(+0.01%)
Jun 25, 2021 23.48 23.48 23.47 23.48 8,849 +0.02(+0.07%)
Jun 24, 2021 23.47 23.48 23.46 23.46 2,815 -0.02(-0.09%)
Jun 23, 2021 23.49 23.49 23.47 23.48 5,914 +0.01(+0.06%)
Jun 22, 2021 23.44 23.47 23.44 23.47 5,649 +0.05(+0.23%)
Jun 21, 2021 23.40 23.42 23.40 23.42 7,669 +0.02(+0.10%)
Jun 18, 2021 23.39 23.39 23.36 23.39 4,849 -0.03(-0.13%)
Jun 17, 2021 23.39 23.42 23.38 23.42 10,535 +0.04(+0.16%)
Jun 16, 2021 23.50 23.53 23.39 23.39 9,195 -0.12(-0.50%)
Jun 15, 2021 23.48 23.50 23.48 23.50 37,880 +0.04(+0.15%)
Jun 14, 2021 23.49 23.49 23.46 23.47 7,560 -0.01(-0.04%)
Jun 11, 2021 23.50 23.50 23.47 23.48 108,280 -0.04(-0.19%)
Jun 10, 2021 23.50 23.53 23.49 23.52 3,853 +0.05(+0.23%)
Jun 09, 2021 23.49 23.49 23.46 23.47 31,971 -0.04(-0.15%)
Jun 08, 2021 23.49 23.51 23.49 23.50 5,832 -0.00(-0.02%)
Jun 07, 2021 23.53 23.53 23.51 23.51 2,472 -0.03(-0.11%)
Jun 04, 2021 23.53 23.53 23.53 23.53 47,632 +0.04(+0.17%)
Jun 03, 2021 23.50 23.51 23.49 23.49 3,175 -0.03(-0.13%)
Jun 02, 2021 23.53 23.54 23.52 23.53 2,867 +0.00(+0.02%)
Jun 01, 2021 23.53 23.54 23.51 23.52 628,855 +0.01(+0.04%)
May 28, 2021 23.50 23.51 23.49 23.51 3,687 +0.01(+0.04%)
May 27, 2021 23.49 23.50 23.48 23.50 4,319 +0.00(+0.02%)
May 26, 2021 23.51 23.51 23.49 23.50 3,145 -0.02(-0.09%)
May 25, 2021 23.51 23.53 23.51 23.52 18,301 +0.01(+0.04%)
May 24, 2021 23.48 23.51 23.48 23.51 5,938 +0.04(+0.18%)
May 21, 2021 23.47 23.47 23.47 23.47 113 +0.03(+0.12%)
May 20, 2021 23.44 23.44 23.43 23.44 3,743 -0.01(-0.04%)
May 19, 2021 23.51 23.51 23.45 23.45 9,680 -0.08(-0.36%)
May 18, 2021 23.54 23.54 23.53 23.53 7,485 +0.00(+0.00%)
May 17, 2021 23.49 23.53 23.49 23.53 3,484 +0.03(+0.13%)
May 14, 2021 23.46 23.50 23.46 23.50 11,101 +0.06(+0.24%)
May 13, 2021 23.47 23.47 23.45 23.45 32,536 -0.03(-0.11%)
May 12, 2021 23.50 23.50 23.47 23.47 17,748 +0.03(+0.11%)
May 11, 2021 23.45 23.45 23.43 23.45 3,059 -0.02(-0.10%)
May 10, 2021 23.49 23.49 23.46 23.47 4,900 +0.01(+0.04%)
May 07, 2021 23.46 23.46 23.45 23.46 19,686 +0.02(+0.09%)
May 06, 2021 23.46 23.46 23.42 23.44 9,246 -0.02(-0.08%)
May 05, 2021 23.43 23.46 23.43 23.46 4,677 +0.05(+0.23%)
May 04, 2021 23.41 23.41 23.40 23.40 2,040 +0.04(+0.15%)
May 03, 2021 23.34 23.37 23.34 23.37 3,078 +0.02(+0.09%)
Apr 30, 2021 23.33 23.34 23.31 23.34 128,322 +0.02(+0.08%)
Apr 29, 2021 23.32 23.33 23.31 23.33 2,619 +0.01(+0.06%)
Apr 28, 2021 23.28 23.31 23.28 23.31 13,225 +0.07(+0.30%)
Apr 27, 2021 23.23 23.26 23.23 23.24 12,930 +0.02(+0.08%)
Apr 26, 2021 23.21 23.23 23.21 23.23 5,127 +0.01(+0.04%)
Apr 23, 2021 23.21 23.22 23.21 23.22 679 +0.01(+0.04%)
Apr 22, 2021 23.22 23.22 23.20 23.21 2,442 +0.00(+0.00%)
Apr 21, 2021 23.21 23.21 23.20 23.21 1,360 -0.01(-0.06%)
Apr 20, 2021 23.22 23.22 23.22 23.22 1,123 +0.01(+0.04%)
Apr 19, 2021 23.21 23.22 23.20 23.21 1,285 -0.01(-0.06%)
Apr 16, 2021 23.23 23.23 23.23 23.23 1,019 +0.00(+0.00%)
Apr 15, 2021 23.22 23.23 23.22 23.23 1,914 +0.02(+0.10%)
Apr 14, 2021 23.19 23.20 23.19 23.20 5,170 +0.00(+0.02%)
Apr 13, 2021 23.19 23.20 23.19 23.20 2,148 +0.03(+0.13%)
Apr 12, 2021 23.17 23.17 23.16 23.17 7,056 +0.01(+0.03%)
Apr 09, 2021 23.17 23.17 23.16 23.16 566 -0.01(-0.05%)
Apr 08, 2021 23.17 23.17 23.17 23.17 558 +0.02(+0.10%)
Apr 07, 2021 23.15 23.15 23.14 23.15 7,044 +0.02(+0.10%)
Apr 06, 2021 23.16 23.16 23.13 23.13 2,634 +0.02(+0.08%)
Apr 05, 2021 23.11 23.12 23.10 23.11 3,302 -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.