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

25.08 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.83 24.83 24.83 24.83 286 -0.01(-0.06%)
Sep 27, 2019 24.84 24.84 24.84 24.84 100 +0.00(+0.00%)
Sep 26, 2019 24.84 24.84 24.84 24.84 114 +0.00(+0.02%)
Sep 25, 2019 24.83 24.85 24.82 24.84 3,187 -0.04(-0.16%)
Sep 24, 2019 24.88 24.88 24.88 24.88 84 +0.01(+0.04%)
Sep 23, 2019 24.91 24.91 24.87 24.87 201 -0.09(-0.34%)
Sep 20, 2019 24.96 24.96 24.96 24.96 100 +0.02(+0.08%)
Sep 19, 2019 24.93 24.94 24.93 24.93 356 +0.02(+0.10%)
Sep 18, 2019 24.91 24.91 24.91 24.91 287 -0.04(-0.18%)
Sep 17, 2019 25.00 25.00 24.95 24.95 172 -0.01(-0.02%)
Sep 16, 2019 24.95 24.96 24.95 24.96 337 +0.06(+0.24%)
Sep 13, 2019 24.90 24.90 24.90 24.90 100 -0.03(-0.12%)
Sep 12, 2019 24.96 24.96 24.92 24.93 994 -0.02(-0.08%)
Sep 11, 2019 24.95 24.95 24.95 24.95 1 +0.00(+0.02%)
Sep 10, 2019 24.95 24.95 24.95 24.95 241 -0.04(-0.18%)
Sep 09, 2019 24.99 24.99 24.99 24.99 86 -0.02(-0.06%)
Sep 06, 2019 25.00 25.00 25.00 25.00 100 +0.02(+0.06%)
Sep 05, 2019 24.99 24.99 24.99 24.99 9 -0.03(-0.13%)
Sep 04, 2019 25.02 25.02 25.02 25.02 12 +0.02(+0.09%)
Sep 03, 2019 25.00 25.00 25.00 25.00 136 -0.00(-0.02%)
Aug 30, 2019 24.98 25.00 24.97 25.00 600 -0.02(-0.08%)
Aug 29, 2019 25.02 25.02 25.02 25.02 2 +0.00(+0.00%)
Aug 28, 2019 24.99 25.02 24.99 25.02 207 +0.02(+0.10%)
Aug 27, 2019 25.00 25.00 25.00 25.00 2 +0.02(+0.06%)
Aug 26, 2019 24.99 24.99 24.98 24.98 302 -0.01(-0.04%)
Aug 23, 2019 25.00 25.00 25.00 25.00 100 +0.03(+0.14%)
Aug 22, 2019 24.96 24.96 24.96 24.96 178 -0.01(-0.06%)
Aug 21, 2019 25.01 25.01 24.98 24.98 551 -0.01(-0.04%)
Aug 20, 2019 24.95 24.98 24.95 24.98 349 +0.01(+0.04%)
Aug 19, 2019 24.93 24.98 24.93 24.98 444 -0.01(-0.06%)
Aug 16, 2019 24.99 24.99 24.99 24.99 100 -0.01(-0.02%)
Aug 15, 2019 25.00 25.02 25.00 25.00 2,631 +0.04(+0.14%)
Aug 14, 2019 24.92 24.96 24.92 24.96 3,983 -0.01(-0.04%)
Aug 13, 2019 24.97 24.97 24.97 24.97 86 -0.01(-0.04%)
Aug 12, 2019 24.98 24.98 24.98 24.98 205 -0.00(-0.02%)
Aug 09, 2019 24.98 24.98 24.98 24.98 100 -0.00(-0.02%)
Aug 08, 2019 24.99 24.99 24.99 24.99 495 +0.02(+0.08%)
Aug 07, 2019 24.97 24.97 24.97 24.97 12 +0.00(+0.02%)
Aug 06, 2019 24.96 24.96 24.96 24.96 16 +0.01(+0.04%)
Aug 05, 2019 24.90 24.95 24.90 24.95 110 +0.03(+0.14%)
Aug 02, 2019 24.94 24.94 24.92 24.92 700 -0.01(-0.06%)
Aug 01, 2019 24.93 24.93 24.93 24.93 44 +0.04(+0.14%)
Jul 31, 2019 24.95 24.95 24.90 24.90 689 +0.00(+0.00%)
Jul 30, 2019 24.87 24.90 24.87 24.90 202 +0.00(+0.00%)
Jul 29, 2019 24.94 24.94 24.90 24.90 344 +0.00(+0.02%)
Jul 26, 2019 24.87 24.89 24.87 24.89 100 -0.02(-0.08%)
Jul 25, 2019 24.89 24.95 24.89 24.91 1,681 -0.02(-0.08%)
Jul 24, 2019 24.95 24.95 24.93 24.93 287 +0.00(+0.02%)
Jul 23, 2019 24.92 24.94 24.92 24.93 650 -0.04(-0.14%)
Jul 22, 2019 24.95 24.96 24.95 24.96 551 -0.00(-0.01%)
Jul 19, 2019 24.95 24.97 24.95 24.97 300 +0.01(+0.03%)
Jul 18, 2019 24.96 24.96 24.96 24.96 31 +0.04(+0.14%)
Jul 17, 2019 24.96 24.96 24.93 24.93 575 +0.00(+0.02%)
Jul 16, 2019 24.92 24.92 24.92 24.92 19 -0.01(-0.04%)
Jul 15, 2019 24.97 24.97 24.93 24.93 387 +0.00(+0.00%)
Jul 12, 2019 24.91 24.95 24.91 24.93 4,200 +0.00(+0.00%)
Jul 11, 2019 24.93 24.93 24.93 24.93 3 +0.01(+0.04%)
Jul 10, 2019 24.95 24.96 24.92 24.92 5,201 +0.07(+0.26%)
Jul 09, 2019 24.91 24.91 24.86 24.86 4,118 -0.01(-0.04%)
Jul 08, 2019 24.90 24.90 24.86 24.86 603 +0.00(+0.02%)
Jul 05, 2019 24.89 24.89 24.86 24.86 600 -0.05(-0.20%)
Jul 03, 2019 24.87 24.91 24.87 24.91 300 +0.02(+0.06%)
Jul 02, 2019 24.87 24.92 24.87 24.89 867 -0.00(-0.02%)
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.