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

25.07 -0.02 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.03(+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%)
Jan 02, 2020 24.97 25.02 24.97 25.02 4,042 +0.03(+0.13%)
Dec 31, 2019 24.95 24.99 24.95 24.99 2,400 +0.01(+0.04%)
Dec 30, 2019 24.98 24.98 24.98 24.98 21 +0.02(+0.08%)
Dec 27, 2019 24.96 24.96 24.96 24.96 100 +0.01(+0.02%)
Dec 26, 2019 24.96 24.96 24.95 24.95 108 +0.02(+0.08%)
Dec 24, 2019 24.89 24.93 24.88 24.93 2,800 +0.01(+0.04%)
Dec 23, 2019 24.92 24.93 24.89 24.92 1,971 -0.14(-0.56%)
Dec 20, 2019 25.07 25.07 25.06 25.06 900 +0.00(+0.02%)
Dec 19, 2019 25.07 25.07 25.06 25.06 512 +0.02(+0.06%)
Dec 18, 2019 25.04 25.04 25.04 25.04 2 +0.01(+0.04%)
Dec 17, 2019 25.04 25.04 25.04 25.04 64 +0.01(+0.02%)
Dec 16, 2019 25.03 25.03 25.03 25.03 71 +0.00(+0.02%)
Dec 13, 2019 25.03 25.06 25.02 25.03 1,500 +0.02(+0.08%)
Dec 12, 2019 25.01 25.01 25.01 25.01 254 -0.01(-0.02%)
Dec 11, 2019 25.01 25.01 25.01 25.01 0 +0.03(+0.12%)
Dec 10, 2019 24.98 24.98 24.98 24.98 2 -0.01(-0.04%)
Dec 09, 2019 24.99 24.99 24.99 24.99 300 -0.01(-0.02%)
Dec 06, 2019 25.00 25.02 25.00 25.00 10,500 +0.01(+0.04%)
Dec 05, 2019 24.97 25.01 24.97 24.98 5,331 -0.00(-0.02%)
Dec 04, 2019 24.95 25.00 24.95 24.99 10,366 +0.01(+0.04%)
Dec 03, 2019 24.98 24.98 24.98 24.98 244 +0.03(+0.14%)
Dec 02, 2019 24.88 24.95 24.88 24.95 18,954 +0.02(+0.06%)
Nov 29, 2019 24.98 24.98 24.93 24.93 800 -0.02(-0.08%)
Nov 27, 2019 24.95 24.95 24.95 24.95 100 -0.01(-0.04%)
Nov 26, 2019 24.92 24.96 24.92 24.96 905 +0.02(+0.08%)
Nov 25, 2019 24.94 24.94 24.94 24.94 34 +0.00(+0.00%)
Nov 22, 2019 24.97 24.97 24.94 24.94 500 -0.00(-0.02%)
Nov 21, 2019 24.95 24.95 24.95 24.95 151 +0.00(+0.00%)
Nov 20, 2019 24.95 24.95 24.95 24.95 601 +0.02(+0.06%)
Nov 19, 2019 24.92 24.96 24.89 24.93 1,678 +0.00(+0.00%)
Nov 18, 2019 24.96 24.97 24.93 24.93 278 +0.01(+0.04%)
Nov 15, 2019 24.92 24.92 24.92 24.92 100 -0.02(-0.08%)
Nov 14, 2019 24.96 24.97 24.94 24.94 3,324 +0.02(+0.08%)
Nov 13, 2019 24.95 24.96 24.92 24.92 26,724 +0.01(+0.04%)
Nov 12, 2019 24.90 24.91 24.90 24.91 1,485 +0.00(+0.00%)
Nov 11, 2019 24.91 24.91 24.91 24.91 32 +0.01(+0.04%)
Nov 08, 2019 24.85 24.90 24.85 24.90 400 -0.01(-0.06%)
Nov 07, 2019 24.90 24.91 24.90 24.91 253 -0.02(-0.06%)
Nov 06, 2019 24.95 24.97 24.91 24.93 87,882 +0.02(+0.06%)
Nov 05, 2019 24.91 24.91 24.91 24.91 0 -0.01(-0.04%)
Nov 04, 2019 24.93 24.93 24.93 24.93 116 +0.01(+0.04%)
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.