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

25.57 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.61 22.62 22.61 22.61 6,563 +0.02(+0.08%)
Aug 28, 2020 22.60 22.61 22.59 22.60 23,042 +0.03(+0.15%)
Aug 27, 2020 22.55 22.56 22.55 22.56 5,516 -0.00(-0.02%)
Aug 26, 2020 22.57 22.57 22.57 22.57 179 +0.03(+0.15%)
Aug 25, 2020 22.52 22.54 22.52 22.53 3,222 +0.01(+0.06%)
Aug 24, 2020 22.52 22.53 22.51 22.52 4,258 +0.02(+0.10%)
Aug 21, 2020 22.49 22.50 22.49 22.50 2,407 +0.03(+0.12%)
Aug 20, 2020 22.48 22.48 22.47 22.47 1,154 +0.00(+0.00%)
Aug 19, 2020 22.52 22.52 22.47 22.47 1,839 -0.03(-0.14%)
Aug 18, 2020 22.49 22.51 22.49 22.50 14,326 +0.02(+0.10%)
Aug 17, 2020 22.47 22.48 22.47 22.48 6,220 +0.01(+0.06%)
Aug 14, 2020 22.47 22.47 22.46 22.47 2,063 -0.00(-0.02%)
Aug 13, 2020 22.48 22.49 22.47 22.47 3,324 +0.00(+0.01%)
Aug 12, 2020 22.47 22.47 22.46 22.47 3,248 +0.04(+0.19%)
Aug 11, 2020 22.43 22.43 22.43 22.43 887 +0.00(+0.00%)
Aug 10, 2020 22.46 22.46 22.42 22.43 3,095 -0.01(-0.06%)
Aug 07, 2020 22.45 22.45 22.44 22.44 1,146 -0.02(-0.10%)
Aug 06, 2020 22.47 22.47 22.46 22.46 1,797 +0.01(+0.04%)
Aug 05, 2020 22.45 22.45 22.45 22.45 2,058 +0.03(+0.16%)
Aug 04, 2020 22.42 22.42 22.41 22.42 6,243 +0.02(+0.08%)
Aug 03, 2020 22.40 22.41 22.40 22.40 2,667 +0.04(+0.16%)
Jul 31, 2020 22.35 22.37 22.35 22.37 343 +0.02(+0.10%)
Jul 30, 2020 22.34 22.34 22.34 22.34 466 +0.01(+0.03%)
Jul 29, 2020 22.32 22.34 22.32 22.34 3,425 +0.02(+0.08%)
Jul 28, 2020 22.32 22.32 22.32 22.32 27 +0.01(+0.06%)
Jul 27, 2020 22.32 22.32 22.30 22.30 694 -0.01(-0.04%)
Jul 24, 2020 22.33 22.33 22.31 22.31 1,146 -0.01(-0.04%)
Jul 23, 2020 22.34 22.34 22.31 22.32 1,513 -0.02(-0.08%)
Jul 22, 2020 22.35 22.35 22.33 22.34 3,352 +0.00(+0.02%)
Jul 21, 2020 22.32 22.34 22.32 22.34 560 +0.03(+0.16%)
Jul 20, 2020 22.31 22.31 22.30 22.30 1,533 +0.01(+0.04%)
Jul 17, 2020 22.29 22.30 22.29 22.29 1,146 +0.03(+0.12%)
Jul 16, 2020 22.27 22.27 22.27 22.27 105 +0.00(+0.02%)
Jul 15, 2020 22.26 22.26 22.26 22.26 79 +0.02(+0.08%)
Jul 14, 2020 22.25 22.25 22.24 22.24 929 +0.00(+0.00%)
Jul 13, 2020 22.24 22.24 22.24 22.24 268 +0.01(+0.06%)
Jul 10, 2020 22.21 22.26 22.20 22.23 4,126 -0.00(-0.02%)
Jul 09, 2020 22.27 22.27 22.21 22.24 6,463 -0.03(-0.16%)
Jul 08, 2020 22.27 22.27 22.27 22.27 868 -0.01(-0.04%)
Jul 07, 2020 22.27 22.28 22.23 22.28 2,502 +0.03(+0.14%)
Jul 06, 2020 22.25 22.27 22.25 22.25 12,316 +0.02(+0.10%)
Jul 02, 2020 22.23 22.23 22.23 22.23 114 +0.03(+0.16%)
Jul 01, 2020 22.22 22.22 22.17 22.19 3,400 -0.01(-0.06%)
Jun 30, 2020 22.24 22.24 22.18 22.20 4,608 +0.01(+0.04%)
Jun 29, 2020 22.16 22.22 22.16 22.20 2,938 +0.02(+0.10%)
Jun 26, 2020 22.20 22.20 22.17 22.17 573 -0.00(-0.02%)
Jun 25, 2020 22.20 22.20 22.18 22.18 5,665 -0.04(-0.18%)
Jun 24, 2020 22.18 22.22 22.18 22.22 5,189 -0.03(-0.12%)
Jun 23, 2020 22.24 22.24 22.21 22.24 1,747 +0.06(+0.26%)
Jun 22, 2020 22.18 22.21 22.17 22.19 13,320 +0.02(+0.10%)
Jun 19, 2020 22.20 22.21 22.17 22.17 917 +0.01(+0.04%)
Jun 18, 2020 22.17 22.17 22.16 22.16 141 +0.02(+0.10%)
Jun 17, 2020 22.15 22.15 22.14 22.14 782 -0.02(-0.07%)
Jun 16, 2020 22.13 22.15 22.12 22.15 795 +0.02(+0.10%)
Jun 15, 2020 22.10 22.13 22.10 22.13 268 -0.01(-0.04%)
Jun 12, 2020 22.17 22.17 22.11 22.14 458 -0.02(-0.08%)
Jun 11, 2020 22.14 22.17 22.14 22.16 2,010 -0.03(-0.12%)
Jun 10, 2020 22.18 22.18 22.18 22.18 0 +0.06(+0.28%)
Jun 09, 2020 22.13 22.13 22.12 22.12 790 +0.02(+0.10%)
Jun 08, 2020 22.10 22.13 22.10 22.10 1,513 +0.02(+0.10%)
Jun 05, 2020 22.09 22.10 22.08 22.08 1,146 +0.04(+0.18%)
Jun 04, 2020 22.02 22.05 22.02 22.04 7,335 -0.01(-0.02%)
Jun 03, 2020 22.07 22.07 22.03 22.04 5,437 -0.02(-0.08%)
Jun 02, 2020 22.07 22.07 22.03 22.06 846 +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.