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

25.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.74 25.75 25.74 25.75 200 -0.01(-0.05%)
Oct 29, 2020 25.77 25.77 25.76 25.76 2,599 -0.04(-0.14%)
Oct 28, 2020 25.80 25.81 25.80 25.80 1,250 -0.02(-0.10%)
Oct 27, 2020 25.83 25.83 25.82 25.82 348 +0.02(+0.07%)
Oct 26, 2020 25.81 25.81 25.81 25.81 139 -0.01(-0.05%)
Oct 23, 2020 25.83 25.83 25.82 25.82 6,600 -0.02(-0.06%)
Oct 22, 2020 25.83 25.84 25.82 25.84 6,081 -0.00(-0.02%)
Oct 21, 2020 25.83 25.84 25.83 25.84 9,151 +0.02(+0.06%)
Oct 20, 2020 25.81 25.82 25.81 25.82 1,396 +0.00(+0.01%)
Oct 19, 2020 25.83 25.83 25.82 25.82 1,127 -0.01(-0.05%)
Oct 16, 2020 25.83 25.84 25.83 25.84 200 +0.02(+0.06%)
Oct 15, 2020 25.81 25.82 25.81 25.82 4,545 -0.00(-0.01%)
Oct 14, 2020 25.81 25.82 25.80 25.82 1,499 -0.00(-0.01%)
Oct 13, 2020 25.83 25.83 25.82 25.82 825 -0.02(-0.08%)
Oct 12, 2020 25.85 25.85 25.84 25.84 1,136 +0.00(+0.01%)
Oct 09, 2020 25.84 25.85 25.84 25.84 3,300 +0.00(+0.01%)
Oct 08, 2020 25.83 25.84 25.82 25.84 11,985 +0.03(+0.12%)
Oct 07, 2020 25.81 25.81 25.79 25.81 12,486 +0.01(+0.06%)
Oct 06, 2020 25.82 25.82 25.79 25.80 4,286 +0.00(+0.00%)
Oct 05, 2020 25.80 25.80 25.79 25.79 280 +0.01(+0.04%)
Oct 02, 2020 25.80 25.80 25.79 25.79 1,000 -0.01(-0.04%)
Oct 01, 2020 25.79 25.81 25.79 25.80 2,504 -0.00(-0.02%)
Sep 30, 2020 25.82 25.82 25.80 25.80 1,693 -0.02(-0.06%)
Sep 29, 2020 25.81 25.82 25.81 25.82 434 +0.02(+0.08%)
Sep 28, 2020 25.78 25.80 25.78 25.80 139 +0.04(+0.16%)
Sep 25, 2020 25.75 25.75 25.75 25.75 300 +0.01(+0.03%)
Sep 24, 2020 25.75 25.75 25.74 25.75 1,013 -0.01(-0.04%)
Sep 23, 2020 25.78 25.78 25.75 25.75 2,035 -0.02(-0.07%)
Sep 22, 2020 25.78 25.78 25.77 25.77 1,379 +0.01(+0.03%)
Sep 21, 2020 25.79 25.80 25.77 25.77 12,363 -0.13(-0.50%)
Sep 18, 2020 25.91 25.92 25.89 25.89 35,500 +0.00(+0.00%)
Sep 17, 2020 25.89 25.90 25.89 25.89 19,704 +0.01(+0.03%)
Sep 16, 2020 25.88 25.89 25.88 25.89 1,159 +0.02(+0.09%)
Sep 15, 2020 25.85 25.87 25.85 25.86 22,248 +0.01(+0.06%)
Sep 14, 2020 25.84 25.86 25.83 25.85 48,506 +0.01(+0.04%)
Sep 11, 2020 25.85 25.85 25.84 25.84 3,900 +0.00(+0.02%)
Sep 10, 2020 25.84 25.84 25.83 25.84 2,250 -0.00(-0.02%)
Sep 09, 2020 25.85 25.85 25.82 25.84 3,686 +0.01(+0.05%)
Sep 08, 2020 25.82 25.83 25.82 25.82 4,243 -0.02(-0.06%)
Sep 04, 2020 25.83 25.84 25.82 25.84 6,000 +0.00(+0.02%)
Sep 03, 2020 25.87 25.87 25.84 25.84 13,323 -0.04(-0.16%)
Sep 02, 2020 25.90 25.90 25.87 25.88 2,019 -0.03(-0.11%)
Sep 01, 2020 25.93 25.93 25.90 25.91 10,244 -0.02(-0.08%)
Aug 31, 2020 25.92 25.93 25.91 25.93 5,725 +0.02(+0.08%)
Aug 28, 2020 25.91 25.91 25.90 25.91 20,100 +0.04(+0.15%)
Aug 27, 2020 25.85 25.86 25.85 25.86 4,812 -0.01(-0.02%)
Aug 26, 2020 25.87 25.87 25.87 25.87 157 +0.04(+0.15%)
Aug 25, 2020 25.82 25.84 25.82 25.83 2,811 +0.01(+0.06%)
Aug 24, 2020 25.82 25.83 25.81 25.82 3,715 +0.03(+0.10%)
Aug 21, 2020 25.78 25.79 25.78 25.79 2,100 +0.03(+0.12%)
Aug 20, 2020 25.77 25.77 25.76 25.76 1,007 +0.00(+0.00%)
Aug 19, 2020 25.82 25.82 25.76 25.76 1,605 -0.04(-0.14%)
Aug 18, 2020 25.78 25.80 25.78 25.80 12,497 +0.03(+0.10%)
Aug 17, 2020 25.76 25.77 25.76 25.77 5,426 +0.02(+0.06%)
Aug 14, 2020 25.76 25.76 25.75 25.75 1,800 -0.01(-0.02%)
Aug 13, 2020 25.77 25.78 25.76 25.76 2,900 +0.00(+0.01%)
Aug 12, 2020 25.76 25.76 25.75 25.76 2,834 +0.05(+0.19%)
Aug 11, 2020 25.71 25.71 25.71 25.71 774 +0.00(+0.00%)
Aug 10, 2020 25.75 25.75 25.70 25.71 2,700 -0.02(-0.06%)
Aug 07, 2020 25.74 25.74 25.73 25.73 1,000 -0.02(-0.10%)
Aug 06, 2020 25.76 25.76 25.75 25.75 1,568 +0.01(+0.04%)
Aug 05, 2020 25.74 25.74 25.74 25.74 1,796 +0.04(+0.16%)
Aug 04, 2020 25.70 25.70 25.69 25.70 5,446 +0.02(+0.08%)
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.