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 (%)
May 31, 2019 21.40 21.40 21.37 21.37 468 +0.06(+0.26%)
May 30, 2019 21.32 21.33 21.32 21.32 364 +0.00(+0.02%)
May 29, 2019 21.32 21.33 21.31 21.31 1,124 +0.02(+0.08%)
May 28, 2019 21.32 21.32 21.26 21.29 871 +0.02(+0.08%)
May 24, 2019 21.28 21.28 21.28 21.28 117 -0.01(-0.04%)
May 23, 2019 21.24 21.29 21.24 21.29 962 -0.01(-0.04%)
May 22, 2019 21.31 21.31 21.28 21.29 507 +0.03(+0.14%)
May 21, 2019 21.28 21.28 21.26 21.26 1,396 -0.01(-0.06%)
May 20, 2019 21.28 21.28 21.28 21.28 65 -0.02(-0.08%)
May 17, 2019 21.29 21.29 21.29 21.29 117 -0.00(-0.02%)
May 16, 2019 21.30 21.30 21.30 21.30 2 +0.00(+0.02%)
May 15, 2019 21.28 21.29 21.28 21.29 182 +0.03(+0.12%)
May 14, 2019 21.27 21.27 21.27 21.27 121 +0.00(+0.02%)
May 13, 2019 21.26 21.26 21.26 21.26 1 +0.04(+0.20%)
May 10, 2019 21.22 21.22 21.22 21.22 117 +0.00(+0.02%)
May 09, 2019 21.22 21.22 21.22 21.22 2 +0.00(+0.02%)
May 08, 2019 21.21 21.21 21.21 21.21 1 -0.01(-0.04%)
May 07, 2019 21.22 21.24 21.22 21.22 849 -0.01(-0.04%)
May 06, 2019 21.24 21.26 21.23 21.23 2,164 +0.02(+0.10%)
May 03, 2019 21.21 21.21 21.21 21.21 117 +0.02(+0.08%)
May 02, 2019 21.19 21.19 21.19 21.19 1 -0.05(-0.25%)
May 01, 2019 21.25 21.25 21.25 21.25 112 -0.01(-0.07%)
Apr 30, 2019 21.28 21.28 21.26 21.26 603 +0.02(+0.08%)
Apr 29, 2019 21.26 21.27 21.24 21.24 749 -0.00(-0.02%)
Apr 26, 2019 21.22 21.25 21.22 21.25 468 +0.01(+0.04%)
Apr 25, 2019 21.24 21.24 21.24 21.24 73 +0.00(+0.00%)
Apr 24, 2019 21.25 21.25 21.24 21.24 3,024 +0.02(+0.10%)
Apr 23, 2019 21.22 21.22 21.22 21.22 270 +0.02(+0.08%)
Apr 22, 2019 21.20 21.20 21.20 21.20 1 +0.02(+0.08%)
Apr 18, 2019 21.18 21.18 21.18 21.18 1,874 +0.01(+0.06%)
Apr 17, 2019 21.21 21.21 21.15 21.17 2,277 +0.01(+0.04%)
Apr 16, 2019 21.13 21.17 21.13 21.16 531 -0.01(-0.06%)
Apr 15, 2019 21.16 21.18 21.16 21.18 1,114 +0.00(+0.00%)
Apr 12, 2019 21.21 21.21 21.16 21.18 3,631 -0.00(-0.02%)
Apr 11, 2019 21.17 21.18 21.17 21.18 2,076 -0.02(-0.08%)
Apr 10, 2019 21.20 21.20 21.20 21.20 2 +0.03(+0.16%)
Apr 09, 2019 21.16 21.16 21.16 21.16 345 +0.01(+0.04%)
Apr 08, 2019 21.13 21.18 21.13 21.15 1,495 +0.00(+0.00%)
Apr 05, 2019 21.15 21.15 21.15 21.15 234 +0.00(+0.02%)
Apr 04, 2019 21.18 21.19 21.15 21.15 624 +0.00(+0.02%)
Apr 03, 2019 21.15 21.15 21.15 21.15 83 -0.01(-0.06%)
Apr 02, 2019 21.13 21.19 21.13 21.16 3,555 +0.01(+0.04%)
Apr 01, 2019 21.18 21.19 21.15 21.15 1,928 -0.00(-0.02%)
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%)
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.