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 (%)
Apr 30, 2020 21.88 21.88 21.87 21.87 129 -0.03(-0.13%)
Apr 29, 2020 21.91 21.91 21.89 21.90 2,275 +0.03(+0.13%)
Apr 28, 2020 21.85 21.87 21.84 21.87 5,817 +0.03(+0.12%)
Apr 27, 2020 21.85 21.85 21.85 21.85 81 +0.00(+0.02%)
Apr 24, 2020 21.79 21.87 21.79 21.84 5,160 +0.04(+0.16%)
Apr 23, 2020 21.78 21.81 21.78 21.81 447 -0.03(-0.14%)
Apr 22, 2020 21.82 21.86 21.80 21.84 4,392 +0.08(+0.36%)
Apr 21, 2020 21.76 21.76 21.73 21.76 1,068 +0.00(+0.02%)
Apr 20, 2020 21.75 21.80 21.75 21.76 965 -0.05(-0.24%)
Apr 17, 2020 21.88 21.88 21.78 21.81 1,949 -0.03(-0.12%)
Apr 16, 2020 21.96 21.96 21.83 21.83 7,250 -0.09(-0.40%)
Apr 15, 2020 21.95 21.97 21.92 21.92 4,830 -0.03(-0.12%)
Apr 14, 2020 21.94 21.98 21.90 21.95 7,467 +0.01(+0.04%)
Apr 13, 2020 21.92 21.94 21.92 21.94 241 +0.05(+0.24%)
Apr 09, 2020 21.91 21.95 21.85 21.89 7,339 +0.06(+0.26%)
Apr 08, 2020 21.83 21.83 21.83 21.83 0 -0.02(-0.08%)
Apr 07, 2020 21.86 21.86 21.85 21.85 286 -0.01(-0.04%)
Apr 06, 2020 21.86 21.86 21.86 21.86 80 +0.01(+0.04%)
Apr 03, 2020 21.85 21.85 21.85 21.85 0 +0.07(+0.30%)
Apr 02, 2020 21.78 21.78 21.78 21.78 2 +0.18(+0.85%)
Apr 01, 2020 21.57 21.60 21.56 21.60 267 +0.02(+0.10%)
Mar 31, 2020 21.59 21.63 21.57 21.58 5,581 +0.00(+0.00%)
Mar 30, 2020 21.55 21.58 21.55 21.58 3,248 -0.05(-0.24%)
Mar 27, 2020 21.74 21.77 21.63 21.63 1,261 -0.05(-0.25%)
Mar 26, 2020 21.76 21.76 21.67 21.68 4,723 +0.06(+0.30%)
Mar 25, 2020 21.52 21.65 21.52 21.62 1,782 +0.13(+0.63%)
Mar 24, 2020 21.55 21.55 21.48 21.48 356 +0.03(+0.16%)
Mar 23, 2020 21.37 21.45 21.37 21.45 6,668 +0.10(+0.48%)
Mar 20, 2020 21.17 21.35 21.17 21.35 229 +0.27(+1.30%)
Mar 19, 2020 20.96 21.07 20.96 21.07 6,297 +0.17(+0.79%)
Mar 18, 2020 21.01 21.01 20.90 20.91 1,589 -0.15(-0.73%)
Mar 17, 2020 21.10 21.26 21.06 21.06 1,229 -0.11(-0.51%)
Mar 16, 2020 21.21 21.21 21.06 21.17 935 -0.29(-1.37%)
Mar 13, 2020 21.39 21.46 21.39 21.46 688 +0.18(+0.85%)
Mar 12, 2020 21.32 21.32 21.25 21.28 680 -0.11(-0.51%)
Mar 11, 2020 21.61 21.61 21.39 21.39 5,165 -0.26(-1.21%)
Mar 10, 2020 21.76 21.76 21.63 21.65 1,041 -0.19(-0.89%)
Mar 09, 2020 21.92 21.92 21.85 21.85 1,660 -0.18(-0.81%)
Mar 06, 2020 22.03 22.03 22.03 22.03 114 -0.06(-0.29%)
Mar 05, 2020 22.11 22.11 22.09 22.09 2,885 +0.01(+0.06%)
Mar 04, 2020 22.13 22.13 22.07 22.08 2,906 +0.01(+0.02%)
Mar 03, 2020 22.10 22.14 21.96 22.07 1,672 +0.11(+0.50%)
Mar 02, 2020 21.96 21.96 21.96 21.96 1,169 -0.02(-0.11%)
Feb 28, 2020 21.96 21.99 21.96 21.99 802 +0.03(+0.16%)
Feb 27, 2020 21.96 21.96 21.95 21.95 458 -0.01(-0.06%)
Feb 26, 2020 21.96 21.96 21.96 21.96 186 +0.01(+0.04%)
Feb 25, 2020 21.92 21.97 21.92 21.95 3,522 +0.01(+0.03%)
Feb 24, 2020 21.94 21.95 21.94 21.95 1,447 +0.03(+0.16%)
Feb 21, 2020 21.91 21.91 21.91 21.91 114 +0.02(+0.08%)
Feb 20, 2020 21.90 21.93 21.89 21.89 4,881 +0.00(+0.00%)
Feb 19, 2020 21.89 21.92 21.86 21.89 20,274 +0.00(+0.00%)
Feb 18, 2020 21.93 21.93 21.89 21.89 567 +0.01(+0.04%)
Feb 14, 2020 21.91 21.92 21.88 21.89 12,156 +0.01(+0.04%)
Feb 13, 2020 21.88 21.88 21.88 21.88 2 +0.02(+0.08%)
Feb 12, 2020 21.86 21.86 21.86 21.86 69 +0.00(+0.02%)
Feb 11, 2020 21.82 21.89 21.82 21.85 8,676 -0.03(-0.12%)
Feb 10, 2020 21.86 21.90 21.86 21.88 2,496 +0.03(+0.12%)
Feb 07, 2020 21.85 21.89 21.85 21.85 2,637 +0.03(+0.16%)
Feb 06, 2020 21.79 21.82 21.79 21.82 87,720 -0.01(-0.06%)
Feb 05, 2020 21.82 21.85 21.82 21.83 3,655 +0.02(+0.08%)
Feb 04, 2020 21.86 21.86 21.79 21.82 16,499 -0.03(-0.14%)
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.