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

25.57 -0.02 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.15 21.19 21.15 21.15 2,928 +0.00(+0.02%)
Mar 28, 2019 21.17 21.17 21.15 21.15 522 -0.02(-0.07%)
Mar 27, 2019 21.20 21.20 21.16 21.16 1,036 -0.01(-0.03%)
Mar 26, 2019 21.20 21.20 21.14 21.17 2,531 +0.00(+0.00%)
Mar 25, 2019 21.17 21.17 21.17 21.17 16 +0.01(+0.06%)
Mar 22, 2019 21.16 21.16 21.16 21.16 117 +0.00(+0.02%)
Mar 21, 2019 21.15 21.15 21.15 21.15 22 +0.02(+0.09%)
Mar 20, 2019 21.14 21.14 21.14 21.14 37 +0.04(+0.19%)
Mar 19, 2019 21.09 21.09 21.09 21.09 0 -0.01(-0.06%)
Mar 18, 2019 21.11 21.11 21.11 21.11 131 +0.01(+0.04%)
Mar 15, 2019 21.11 21.11 21.10 21.10 2,342 +0.02(+0.07%)
Mar 14, 2019 21.11 21.11 21.07 21.08 1,912 +0.01(+0.03%)
Mar 13, 2019 21.08 21.08 21.08 21.08 0 +0.02(+0.08%)
Mar 12, 2019 21.06 21.06 21.06 21.06 953 +0.01(+0.04%)
Mar 11, 2019 21.08 21.08 21.05 21.05 351 +0.01(+0.04%)
Mar 08, 2019 21.06 21.08 21.03 21.04 8,551 +0.01(+0.04%)
Mar 07, 2019 21.06 21.06 21.03 21.03 797 +0.03(+0.16%)
Mar 06, 2019 21.00 21.00 21.00 21.00 62 +0.01(+0.06%)
Mar 05, 2019 21.02 21.02 20.99 20.99 117 +0.00(+0.00%)
Mar 04, 2019 20.97 20.99 20.97 20.99 131 -0.02(-0.10%)
Mar 01, 2019 21.03 21.03 20.99 21.01 3,865 -0.02(-0.08%)
Feb 28, 2019 21.03 21.04 21.03 21.03 10,144 +0.01(+0.04%)
Feb 27, 2019 21.02 21.05 21.02 21.02 4,902 -0.01(-0.04%)
Feb 26, 2019 21.06 21.06 21.03 21.03 1,129 +0.02(+0.08%)
Feb 25, 2019 21.04 21.05 21.01 21.01 3,010 -0.02(-0.10%)
Feb 22, 2019 21.01 21.07 21.01 21.03 26,474 +0.03(+0.16%)
Feb 21, 2019 21.00 21.00 21.00 21.00 318 -0.00(-0.02%)
Feb 20, 2019 21.02 21.04 20.99 21.00 1,103 +0.00(+0.02%)
Feb 19, 2019 21.03 21.03 20.99 21.00 2,483 +0.01(+0.04%)
Feb 15, 2019 20.97 21.02 20.97 20.99 4,685 +0.00(+0.02%)
Feb 14, 2019 20.98 20.98 20.98 20.98 112 +0.00(+0.01%)
Feb 13, 2019 20.96 20.98 20.96 20.98 2,153 +0.03(+0.15%)
Feb 12, 2019 20.97 20.98 20.95 20.95 10,048 +0.01(+0.04%)
Feb 11, 2019 20.96 20.97 20.93 20.94 3,097 -0.03(-0.12%)
Feb 08, 2019 20.97 21.00 20.97 20.97 3,397 +0.01(+0.06%)
Feb 07, 2019 20.98 20.99 20.95 20.95 2,389 -0.02(-0.10%)
Feb 06, 2019 20.99 20.99 20.94 20.97 20,607 +0.03(+0.16%)
Feb 05, 2019 20.97 20.97 20.91 20.94 5,142 +0.01(+0.03%)
Feb 04, 2019 20.89 20.97 20.89 20.94 33,293 -0.04(-0.18%)
Feb 01, 2019 20.96 20.99 20.92 20.97 17,336 +0.00(+0.02%)
Jan 31, 2019 20.97 21.00 20.94 20.97 25,912 +0.03(+0.16%)
Jan 30, 2019 20.91 20.97 20.87 20.94 25,097 +0.07(+0.33%)
Jan 29, 2019 20.90 20.91 20.87 20.87 19,393 +0.02(+0.10%)
Jan 28, 2019 20.87 20.87 20.85 20.85 1,844 -0.02(-0.08%)
Jan 25, 2019 20.87 20.90 20.85 20.86 3,045 -0.01(-0.04%)
Jan 24, 2019 20.87 20.87 20.87 20.87 172 +0.02(+0.08%)
Jan 23, 2019 20.86 20.89 20.86 20.86 7,212 -0.01(-0.04%)
Jan 22, 2019 20.89 20.90 20.86 20.86 2,483 -0.00(-0.02%)
Jan 18, 2019 20.88 20.91 20.86 20.87 29,051 +0.00(+0.02%)
Jan 17, 2019 20.90 20.90 20.86 20.86 7,992 -0.04(-0.18%)
Jan 16, 2019 20.90 20.91 20.87 20.90 16,452 +0.02(+0.08%)
Jan 15, 2019 20.91 20.91 20.87 20.89 7,003 -0.03(-0.14%)
Jan 14, 2019 20.93 20.93 20.86 20.91 6,479 +0.01(+0.04%)
Jan 11, 2019 20.93 20.94 20.89 20.91 6,442 +0.02(+0.11%)
Jan 10, 2019 20.88 20.90 20.88 20.88 1,550 -0.00(-0.01%)
Jan 09, 2019 20.87 20.91 20.85 20.89 16,528 +0.03(+0.14%)
Jan 08, 2019 20.86 20.86 20.86 20.86 0 +0.01(+0.04%)
Jan 07, 2019 20.85 20.85 20.85 20.85 57 -0.00(-0.02%)
Jan 04, 2019 20.89 20.89 20.85 20.85 234 -0.02(-0.10%)
Jan 03, 2019 20.87 20.87 20.87 20.87 0 +0.07(+0.33%)
Jan 02, 2019 20.80 20.80 20.80 20.80 2 -0.00(-0.02%)
Dec 31, 2018 20.81 20.81 20.81 20.81 117 +0.03(+0.12%)
Dec 28, 2018 20.78 20.79 20.78 20.78 937 +0.01(+0.06%)
Dec 27, 2018 20.77 20.77 20.77 20.77 2 +0.02(+0.08%)
Dec 26, 2018 20.75 20.75 20.75 20.75 0 +0.01(+0.04%)
Dec 24, 2018 20.72 20.74 20.71 20.74 585 -0.00(-0.01%)
Dec 21, 2018 20.75 20.75 20.75 20.75 117 +0.01(+0.06%)
Dec 20, 2018 20.73 20.73 20.73 20.73 2 -0.03(-0.16%)
Dec 19, 2018 20.77 20.77 20.77 20.77 0 -0.00(-0.02%)
Dec 18, 2018 20.77 20.77 20.77 20.77 0 +0.01(+0.04%)
Dec 17, 2018 20.76 20.76 20.76 20.76 0 +0.01(+0.06%)
Dec 14, 2018 20.75 20.75 20.75 20.75 0 -0.00(-0.02%)
Dec 13, 2018 20.79 20.79 20.75 20.75 3,048 +0.03(+0.14%)
Dec 12, 2018 20.72 20.72 20.72 20.72 0 -0.01(-0.04%)
Dec 11, 2018 20.75 20.75 20.73 20.73 370 -0.03(-0.12%)
Dec 10, 2018 20.76 20.76 20.76 20.76 0 -0.03(-0.16%)
Dec 07, 2018 20.79 20.79 20.79 20.79 0 +0.05(+0.23%)
Dec 06, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 04, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 03, 2018 20.75 20.75 20.75 20.75 284 -0.05(-0.25%)
Nov 30, 2018 20.81 20.81 20.80 20.80 235 -0.01(-0.04%)
Nov 29, 2018 20.78 20.81 20.78 20.81 508 +0.03(+0.16%)
Nov 28, 2018 20.77 20.77 20.77 20.77 352 +0.00(+0.00%)
Nov 27, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Nov 26, 2018 20.77 20.78 20.75 20.77 9,518 +0.00(+0.00%)
Nov 23, 2018 20.79 20.79 20.77 20.77 587 -0.06(-0.29%)
Nov 21, 2018 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 20, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 19, 2018 20.83 20.83 20.83 20.83 56 +0.00(+0.00%)
Nov 16, 2018 20.83 20.84 20.83 20.83 470 -0.12(-0.57%)
Nov 15, 2018 20.80 20.95 20.80 20.95 706 +0.16(+0.78%)
Nov 14, 2018 20.78 20.79 20.78 20.79 235 +0.01(+0.04%)
Nov 13, 2018 20.78 20.78 20.78 20.78 14 +0.00(+0.00%)
Nov 12, 2018 20.78 20.78 20.78 20.78 236 +0.02(+0.08%)
Nov 09, 2018 20.76 20.76 20.76 20.76 0 +0.00(+0.00%)
Nov 08, 2018 20.75 20.76 20.75 20.76 235 -0.02(-0.08%)
Nov 07, 2018 20.78 20.78 20.78 20.78 0 +0.00(+0.00%)
Nov 06, 2018 20.78 20.78 20.78 20.78 1 +0.05(+0.25%)
Nov 05, 2018 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Nov 02, 2018 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Nov 01, 2018 20.74 20.74 20.73 20.73 470 -0.10(-0.49%)
Oct 31, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 30, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 29, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 26, 2018 20.83 20.83 20.83 20.83 117 +0.00(+0.00%)
Oct 25, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 24, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 23, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 22, 2018 20.83 20.83 20.83 20.83 85 +0.00(+0.00%)
Oct 19, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 18, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 17, 2018 20.83 20.83 20.83 20.83 2 +0.00(+0.00%)
Oct 16, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Oct 15, 2018 20.83 20.83 20.83 20.83 237 -0.01(-0.04%)
Oct 12, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Oct 11, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Oct 10, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Oct 09, 2018 20.85 20.85 20.84 20.84 695 -0.02(-0.09%)
Oct 08, 2018 20.86 20.86 20.86 20.86 2 +0.00(+0.00%)
Oct 05, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 04, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 03, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 02, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Oct 01, 2018 20.86 20.86 20.86 20.86 3 +0.00(+0.00%)
Sep 28, 2018 20.86 20.86 20.86 20.86 117 +0.00(+0.00%)
Sep 27, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 26, 2018 20.86 20.86 20.86 20.86 2 +0.00(+0.00%)
Sep 25, 2018 20.86 20.86 20.86 20.86 3 +0.00(+0.00%)
Sep 24, 2018 20.86 20.86 20.86 20.86 32 +0.00(+0.00%)
Sep 21, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 20, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 19, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 18, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 17, 2018 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Sep 14, 2018 20.81 20.86 20.81 20.86 236 -0.02(-0.08%)
Sep 13, 2018 20.87 20.87 20.87 20.87 236 -0.03(-0.12%)
Sep 12, 2018 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Sep 11, 2018 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Sep 10, 2018 20.90 20.90 20.90 20.90 245 -0.02(-0.08%)
Sep 07, 2018 20.92 20.92 20.92 20.92 0 +0.00(+0.00%)
Sep 06, 2018 20.92 20.92 20.92 20.92 0 +0.00(+0.00%)
Sep 05, 2018 20.92 20.92 20.92 20.92 118 -0.02(-0.08%)
Sep 04, 2018 20.93 20.93 5 +0.00(+0.00%)
Aug 31, 2018 20.93 20.93 20.93 0 +0.00(+0.00%)
Aug 30, 2018 20.93 20.93 20.93 20.93 2 +0.00(+0.00%)
Aug 29, 2018 20.93 20.93 20.93 20.93 2 +0.00(+0.00%)
Aug 28, 2018 20.93 20.93 20.93 20.93 2 +0.00(+0.00%)
Aug 27, 2018 20.93 20.93 20.93 20.93 206 +0.00(+0.00%)
Aug 24, 2018 20.92 20.93 20.92 20.93 710 +0.09(+0.45%)
Aug 23, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 22, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 21, 2018 20.85 20.85 20.84 20.84 385 -0.06(-0.28%)
Aug 20, 2018 20.89 20.90 20.89 20.90 447 +0.02(+0.08%)
Aug 17, 2018 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Aug 16, 2018 20.88 20.88 20.88 20.88 1 +0.04(+0.20%)
Aug 15, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 14, 2018 20.84 20.84 20.84 20.84 2 +0.00(+0.00%)
Aug 13, 2018 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Aug 10, 2018 20.84 20.84 20.84 20.84 118 +0.00(+0.00%)
Aug 09, 2018 20.84 20.84 20.84 20.84 957 +0.04(+0.19%)
Aug 08, 2018 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 07, 2018 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 06, 2018 20.80 20.80 20.80 20.80 0 +0.00(+0.01%)
Aug 03, 2018 20.83 20.83 20.80 20.80 2,843 +0.03(+0.12%)
Aug 02, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Aug 01, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 31, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 30, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 27, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 26, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Jul 25, 2018 20.79 20.79 20.77 20.77 435 -0.03(-0.16%)
Jul 24, 2018 20.81 20.81 20.81 20.81 296 -0.07(-0.32%)
Jul 23, 2018 20.87 20.87 20.87 20.87 58 +0.00(+0.00%)
Jul 20, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 19, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 18, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 17, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 16, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 13, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 12, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 11, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 10, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 09, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 06, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 05, 2018 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 03, 2018 20.87 20.87 20.87 0 +0.00(+0.00%)
Jul 02, 2018 20.87 20.87 20.87 20.87 59 +0.13(+0.61%)
Jun 29, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 28, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 27, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 26, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 25, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 22, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 21, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 20, 2018 20.75 20.75 20.75 20.75 118 +0.04(+0.21%)
Jun 19, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 18, 2018 20.70 20.70 20.70 20.70 55 -0.00(-0.00%)
Jun 15, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 14, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 13, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 12, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 11, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 08, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 07, 2018 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Jun 06, 2018 20.71 20.71 20.70 20.70 931 -0.06(-0.28%)
Jun 05, 2018 20.76 20.76 20.76 20.76 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.