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 (%)
May 31, 2019 25.07 25.07 25.03 25.04 400 +0.07(+0.26%)
May 30, 2019 24.97 24.99 24.97 24.97 311 +0.00(+0.02%)
May 29, 2019 24.98 24.99 24.96 24.96 960 +0.02(+0.08%)
May 28, 2019 24.98 24.98 24.91 24.95 744 +0.02(+0.08%)
May 24, 2019 24.93 24.93 24.93 24.93 100 -0.01(-0.04%)
May 23, 2019 24.88 24.93 24.88 24.93 822 -0.01(-0.04%)
May 22, 2019 24.96 24.96 24.93 24.95 433 +0.04(+0.14%)
May 21, 2019 24.93 24.93 24.91 24.91 1,192 -0.02(-0.06%)
May 20, 2019 24.93 24.93 24.93 24.93 56 -0.02(-0.08%)
May 17, 2019 24.95 24.95 24.95 24.95 100 -0.00(-0.02%)
May 16, 2019 24.95 24.95 24.95 24.95 2 +0.00(+0.02%)
May 15, 2019 24.93 24.95 24.93 24.95 156 +0.03(+0.12%)
May 14, 2019 24.91 24.91 24.91 24.91 104 +0.00(+0.02%)
May 13, 2019 24.91 24.91 24.91 24.91 1 +0.05(+0.20%)
May 10, 2019 24.86 24.86 24.86 24.86 100 +0.00(+0.02%)
May 09, 2019 24.86 24.86 24.86 24.86 2 +0.00(+0.02%)
May 08, 2019 24.85 24.85 24.85 24.85 1 -0.01(-0.04%)
May 07, 2019 24.85 24.88 24.85 24.86 725 -0.01(-0.04%)
May 06, 2019 24.88 24.91 24.87 24.87 1,848 +0.03(+0.10%)
May 03, 2019 24.84 24.84 24.84 24.84 100 +0.02(+0.08%)
May 02, 2019 24.82 24.82 24.82 24.82 1 -0.06(-0.25%)
May 01, 2019 24.89 24.89 24.89 24.89 96 -0.02(-0.07%)
Apr 30, 2019 24.93 24.93 24.91 24.91 515 +0.02(+0.08%)
Apr 29, 2019 24.91 24.92 24.89 24.89 640 -0.00(-0.02%)
Apr 26, 2019 24.85 24.90 24.85 24.89 400 +0.01(+0.04%)
Apr 25, 2019 24.88 24.88 24.88 24.88 63 +0.00(+0.00%)
Apr 24, 2019 24.89 24.89 24.88 24.88 2,582 +0.02(+0.10%)
Apr 23, 2019 24.86 24.86 24.86 24.86 231 +0.02(+0.08%)
Apr 22, 2019 24.84 24.84 24.84 24.84 1 +0.02(+0.08%)
Apr 18, 2019 24.82 24.82 24.82 24.82 1,600 +0.02(+0.06%)
Apr 17, 2019 24.84 24.85 24.77 24.80 1,944 +0.01(+0.04%)
Apr 16, 2019 24.75 24.80 24.75 24.79 454 -0.02(-0.06%)
Apr 15, 2019 24.79 24.82 24.79 24.80 951 +0.00(+0.00%)
Apr 12, 2019 24.84 24.85 24.78 24.80 3,100 -0.00(-0.02%)
Apr 11, 2019 24.80 24.81 24.80 24.81 1,773 -0.02(-0.08%)
Apr 10, 2019 24.83 24.83 24.83 24.83 2 +0.04(+0.16%)
Apr 09, 2019 24.78 24.79 24.78 24.79 295 +0.01(+0.04%)
Apr 08, 2019 24.75 24.81 24.75 24.78 1,277 +0.00(+0.00%)
Apr 05, 2019 24.78 24.78 24.78 24.78 200 +0.01(+0.02%)
Apr 04, 2019 24.81 24.82 24.77 24.77 533 +0.00(+0.02%)
Apr 03, 2019 24.77 24.77 24.77 24.77 71 -0.02(-0.06%)
Apr 02, 2019 24.75 24.82 24.75 24.79 3,035 +0.01(+0.04%)
Apr 01, 2019 24.81 24.82 24.77 24.77 1,646 -0.01(-0.02%)
Mar 29, 2019 24.78 24.82 24.78 24.78 2,500 +0.01(+0.02%)
Mar 28, 2019 24.80 24.80 24.77 24.77 446 -0.02(-0.07%)
Mar 27, 2019 24.83 24.83 24.79 24.79 885 -0.01(-0.03%)
Mar 26, 2019 24.83 24.83 24.76 24.80 2,161 +0.00(+0.00%)
Mar 25, 2019 24.80 24.80 24.80 24.80 14 +0.02(+0.06%)
Mar 22, 2019 24.79 24.79 24.79 24.79 100 +0.00(+0.02%)
Mar 21, 2019 24.78 24.78 24.78 24.78 19 +0.02(+0.09%)
Mar 20, 2019 24.76 24.76 24.76 24.76 32 +0.05(+0.19%)
Mar 19, 2019 24.71 24.71 24.71 24.71 0 -0.02(-0.06%)
Mar 18, 2019 24.73 24.73 24.73 24.73 112 +0.01(+0.04%)
Mar 15, 2019 24.73 24.73 24.71 24.71 2,000 +0.02(+0.07%)
Mar 14, 2019 24.73 24.73 24.68 24.70 1,633 +0.01(+0.03%)
Mar 13, 2019 24.69 24.69 24.69 24.69 0 +0.02(+0.08%)
Mar 12, 2019 24.66 24.67 24.66 24.67 814 +0.01(+0.04%)
Mar 11, 2019 24.69 24.69 24.66 24.66 300 +0.01(+0.04%)
Mar 08, 2019 24.67 24.69 24.64 24.65 7,300 +0.01(+0.04%)
Mar 07, 2019 24.67 24.67 24.64 24.64 681 +0.04(+0.16%)
Mar 06, 2019 24.60 24.60 24.60 24.60 53 +0.02(+0.06%)
Mar 05, 2019 24.62 24.62 24.59 24.59 100 +0.00(+0.00%)
Mar 04, 2019 24.57 24.59 24.57 24.59 112 -0.02(-0.10%)
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.