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

26.59 USD +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 26.49 26.52 26.49 26.51 2,669 +0.01(+0.04%)
Sep 29, 2021 26.51 26.51 26.50 26.50 1,263 +0.01(+0.02%)
Sep 28, 2021 26.51 26.51 26.49 26.50 9,506 +0.00(+0.01%)
Sep 27, 2021 26.50 26.50 26.49 26.50 7,060 +0.02(+0.06%)
Sep 24, 2021 26.48 26.49 26.46 26.48 10,278 +0.00(+0.00%)
Sep 23, 2021 26.44 26.50 26.44 26.48 19,890 +0.00(+0.00%)
Sep 22, 2021 26.51 26.53 26.48 26.48 18,131 -0.04(-0.17%)
Sep 21, 2021 26.52 26.55 26.51 26.52 22,479 -0.00(-0.01%)
Sep 20, 2021 26.55 26.55 26.52 26.53 9,365 -0.37(-1.37%)
Sep 17, 2021 26.92 26.92 26.89 26.89 9,311 -0.03(-0.11%)
Sep 16, 2021 26.96 26.96 26.92 26.92 31,062 -0.02(-0.07%)
Sep 15, 2021 26.98 26.98 26.93 26.94 40,106 +0.02(+0.09%)
Sep 14, 2021 26.93 26.93 26.91 26.92 3,867 -0.02(-0.07%)
Sep 13, 2021 26.97 26.97 26.94 26.94 6,191 -0.00(-0.02%)
Sep 10, 2021 26.98 26.98 26.95 26.95 13,134 -0.02(-0.09%)
Sep 09, 2021 26.95 26.97 26.95 26.97 1,920 +0.04(+0.15%)
Sep 08, 2021 26.92 26.93 26.91 26.93 4,411 +0.04(+0.15%)
Sep 07, 2021 26.90 26.90 26.88 26.89 22,862 -0.02(-0.06%)
Sep 03, 2021 26.92 26.92 26.90 26.91 4,694 +0.01(+0.04%)
Sep 02, 2021 26.87 26.91 26.87 26.89 6,410 +0.02(+0.06%)
Sep 01, 2021 26.85 26.88 26.84 26.88 9,711 +0.00(+0.01%)
Aug 31, 2021 26.88 26.89 26.87 26.88 5,208 -0.02(-0.08%)
Aug 30, 2021 26.92 26.92 26.89 26.90 6,605 +0.01(+0.04%)
Aug 27, 2021 26.82 26.90 26.81 26.89 12,605 +0.09(+0.32%)
Aug 26, 2021 26.81 26.81 26.80 26.80 19,733 -0.01(-0.02%)
Aug 25, 2021 26.78 26.81 26.78 26.80 3,729 +0.03(+0.11%)
Aug 24, 2021 26.76 26.79 26.76 26.77 11,602 +0.01(+0.06%)
Aug 23, 2021 26.74 26.76 26.73 26.76 8,274 +0.06(+0.22%)
Aug 20, 2021 26.76 26.76 26.70 26.70 10,195 -0.04(-0.16%)
Aug 19, 2021 26.75 26.76 26.72 26.75 3,315 -0.02(-0.09%)
Aug 18, 2021 26.78 26.78 26.75 26.77 2,693 -0.02(-0.06%)
Aug 17, 2021 26.82 26.82 26.79 26.79 3,806 -0.02(-0.09%)
Aug 16, 2021 26.81 26.82 26.79 26.81 8,158 +0.01(+0.06%)
Aug 13, 2021 26.81 26.81 26.79 26.80 17,135 +0.01(+0.04%)
Aug 12, 2021 26.84 26.84 26.78 26.79 12,091 -0.01(-0.04%)
Aug 11, 2021 26.76 26.79 26.75 26.79 2,701 +0.04(+0.14%)
Aug 10, 2021 26.77 26.77 26.75 26.76 11,223 +0.01(+0.04%)
Aug 09, 2021 26.85 26.85 26.74 26.75 13,880 -0.02(-0.08%)
Aug 06, 2021 26.74 26.77 26.74 26.77 21,683 +0.00(+0.01%)
Aug 05, 2021 26.78 26.78 26.75 26.76 5,742 -0.05(-0.17%)
Aug 04, 2021 26.86 26.86 26.80 26.81 10,481 -0.06(-0.22%)
Aug 03, 2021 26.81 26.87 26.81 26.87 11,581 +0.02(+0.07%)
Aug 02, 2021 26.88 26.88 26.84 26.85 9,023 -0.02(-0.07%)
Jul 30, 2021 26.87 26.88 26.85 26.87 9,256 +0.02(+0.06%)
Jul 29, 2021 26.88 26.88 26.85 26.85 12,528 -0.01(-0.05%)
Jul 28, 2021 26.84 26.87 26.79 26.86 12,151 +0.04(+0.15%)
Jul 27, 2021 26.83 26.83 26.81 26.83 7,197 -0.01(-0.03%)
Jul 26, 2021 26.81 26.84 26.80 26.83 8,339 +0.05(+0.20%)
Jul 23, 2021 26.73 26.78 26.73 26.78 6,597 +0.07(+0.27%)
Jul 22, 2021 26.69 26.71 26.68 26.71 2,617 +0.03(+0.12%)
Jul 21, 2021 26.68 26.69 26.67 26.67 4,442 +0.01(+0.05%)
Jul 20, 2021 26.66 26.67 26.65 26.66 7,809 +0.01(+0.04%)
Jul 19, 2021 26.70 26.70 26.64 26.65 19,397 -0.05(-0.19%)
Jul 16, 2021 26.70 26.71 26.69 26.70 44,388 +0.00(+0.01%)
Jul 15, 2021 26.70 26.70 26.68 26.70 11,315 +0.02(+0.08%)
Jul 14, 2021 26.87 26.87 26.66 26.67 20,019 +0.01(+0.04%)
Jul 13, 2021 26.64 26.68 26.64 26.67 106,613 +0.07(+0.26%)
Jul 12, 2021 26.58 26.61 26.57 26.60 4,525 +0.02(+0.06%)
Jul 09, 2021 26.57 26.58 26.56 26.58 1,779 +0.03(+0.12%)
Jul 08, 2021 26.53 26.55 26.53 26.55 6,096 +0.01(+0.05%)
Jul 07, 2021 26.57 26.57 26.54 26.54 2,498 -0.04(-0.13%)
Jul 06, 2021 26.58 26.59 26.56 26.57 6,645 +0.01(+0.04%)
Jul 02, 2021 26.52 26.56 26.52 26.56 3,691 +0.05(+0.19%)
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.