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

25.07 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.38 24.38 24.38 24.38 100 +0.03(+0.12%)
Dec 28, 2018 24.34 24.35 24.34 24.34 800 +0.02(+0.06%)
Dec 27, 2018 24.33 24.33 24.33 24.33 2 +0.02(+0.08%)
Dec 26, 2018 24.31 24.31 24.31 24.31 0 +0.01(+0.04%)
Dec 24, 2018 24.27 24.30 24.26 24.30 500 -0.08(-0.33%)
Dec 21, 2018 24.38 24.38 24.38 24.38 100 +0.02(+0.06%)
Dec 20, 2018 24.36 24.36 24.36 24.36 2 -0.04(-0.16%)
Dec 19, 2018 24.41 24.41 24.41 24.41 0 -0.00(-0.02%)
Dec 18, 2018 24.41 24.41 24.41 24.41 0 +0.01(+0.04%)
Dec 17, 2018 24.40 24.40 24.40 24.40 0 +0.01(+0.06%)
Dec 14, 2018 24.39 24.39 24.39 24.39 0 -0.00(-0.02%)
Dec 13, 2018 24.43 24.43 24.39 24.39 2,594 +0.04(+0.14%)
Dec 12, 2018 24.36 24.36 24.36 24.36 0 -0.01(-0.04%)
Dec 11, 2018 24.39 24.39 24.36 24.36 315 -0.03(-0.12%)
Dec 10, 2018 24.39 24.39 24.39 24.39 0 -0.04(-0.16%)
Dec 07, 2018 24.43 24.43 24.43 24.43 0 +0.05(+0.23%)
Dec 06, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Dec 04, 2018 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Dec 03, 2018 24.38 24.38 24.38 24.38 242 -0.06(-0.25%)
Nov 30, 2018 24.45 24.45 24.44 24.44 200 -0.01(-0.04%)
Nov 29, 2018 24.43 24.45 24.43 24.45 433 +0.04(+0.16%)
Nov 28, 2018 24.41 24.41 24.41 24.41 300 +0.00(+0.00%)
Nov 27, 2018 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Nov 26, 2018 24.41 24.42 24.38 24.41 8,100 +0.00(+0.00%)
Nov 23, 2018 24.43 24.43 24.41 24.41 500 -0.07(-0.29%)
Nov 21, 2018 24.48 24.48 24.48 0 +0.00(+0.00%)
Nov 20, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Nov 19, 2018 24.48 24.48 24.48 24.48 48 +0.00(+0.00%)
Nov 16, 2018 24.48 24.49 24.48 24.48 400 -0.14(-0.57%)
Nov 15, 2018 24.44 24.62 24.44 24.62 601 +0.19(+0.78%)
Nov 14, 2018 24.42 24.43 24.42 24.43 200 +0.01(+0.04%)
Nov 13, 2018 24.42 24.42 24.42 24.42 12 +0.00(+0.00%)
Nov 12, 2018 24.42 24.42 24.42 24.42 201 +0.02(+0.08%)
Nov 09, 2018 24.40 24.40 24.40 24.40 0 +0.00(+0.00%)
Nov 08, 2018 24.39 24.40 24.39 24.40 200 -0.02(-0.08%)
Nov 07, 2018 24.42 24.42 24.42 24.42 0 +0.00(+0.00%)
Nov 06, 2018 24.42 24.42 24.42 24.42 1 +0.06(+0.25%)
Nov 05, 2018 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Nov 02, 2018 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Nov 01, 2018 24.37 24.37 24.36 24.36 400 -0.12(-0.49%)
Oct 31, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 30, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 29, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 26, 2018 24.48 24.48 24.48 24.48 100 +0.00(+0.00%)
Oct 25, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 24, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 23, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 22, 2018 24.48 24.48 24.48 24.48 73 +0.00(+0.00%)
Oct 19, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 18, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 17, 2018 24.48 24.48 24.48 24.48 2 +0.00(+0.00%)
Oct 16, 2018 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Oct 15, 2018 24.48 24.48 24.48 24.48 202 -0.01(-0.04%)
Oct 12, 2018 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Oct 11, 2018 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Oct 10, 2018 24.49 24.49 24.49 24.49 0 +0.00(+0.00%)
Oct 09, 2018 24.50 24.50 24.49 24.49 592 -0.02(-0.09%)
Oct 08, 2018 24.51 24.51 24.51 24.51 2 +0.00(+0.00%)
Oct 05, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Oct 04, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Oct 03, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Oct 02, 2018 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
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.