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

26.57 USD +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 26.58 26.58 26.56 26.57 17,382 +0.02(+0.09%)
May 06, 2021 26.57 26.57 26.53 26.55 8,164 -0.02(-0.08%)
May 05, 2021 26.54 26.57 26.54 26.57 4,130 +0.06(+0.23%)
May 04, 2021 26.51 26.51 26.50 26.50 1,802 +0.04(+0.15%)
May 03, 2021 26.43 26.46 26.43 26.46 2,718 +0.02(+0.09%)
Apr 30, 2021 26.42 26.44 26.40 26.44 113,300 +0.02(+0.08%)
Apr 29, 2021 26.41 26.43 26.40 26.42 2,313 +0.01(+0.06%)
Apr 28, 2021 26.37 26.41 26.37 26.41 11,677 +0.08(+0.30%)
Apr 27, 2021 26.31 26.34 26.30 26.33 11,417 +0.02(+0.08%)
Apr 26, 2021 26.29 26.31 26.29 26.30 4,527 +0.01(+0.04%)
Apr 23, 2021 26.28 26.30 26.28 26.30 600 +0.01(+0.04%)
Apr 22, 2021 26.30 26.30 26.28 26.29 2,157 +0.00(+0.00%)
Apr 21, 2021 26.28 26.29 26.28 26.29 1,201 -0.01(-0.06%)
Apr 20, 2021 26.30 26.30 26.30 26.30 992 +0.01(+0.04%)
Apr 19, 2021 26.28 26.30 26.28 26.29 1,135 -0.01(-0.06%)
Apr 16, 2021 26.30 26.31 26.30 26.30 900 +0.00(+0.00%)
Apr 15, 2021 26.30 26.31 26.30 26.30 1,690 +0.02(+0.10%)
Apr 14, 2021 26.27 26.28 26.26 26.28 4,565 +0.01(+0.02%)
Apr 13, 2021 26.27 26.28 26.26 26.27 1,897 +0.04(+0.13%)
Apr 12, 2021 26.24 26.24 26.23 26.24 6,230 +0.01(+0.03%)
Apr 09, 2021 26.24 26.24 26.23 26.23 500 -0.01(-0.05%)
Apr 08, 2021 26.24 26.25 26.24 26.25 493 +0.03(+0.10%)
Apr 07, 2021 26.22 26.22 26.21 26.22 6,220 +0.02(+0.10%)
Apr 06, 2021 26.23 26.23 26.20 26.20 2,326 +0.02(+0.08%)
Apr 05, 2021 26.17 26.19 26.16 26.17 2,916 -0.03(-0.11%)
Apr 01, 2021 26.18 26.21 26.18 26.20 2,700 +0.03(+0.10%)
Mar 31, 2021 26.18 26.18 26.17 26.18 5,716 +0.01(+0.03%)
Mar 30, 2021 26.17 26.18 26.17 26.17 6,551 -0.03(-0.12%)
Mar 29, 2021 26.20 26.22 26.20 26.20 6,385 -0.02(-0.08%)
Mar 26, 2021 26.25 26.25 26.22 26.23 4,700 +0.01(+0.04%)
Mar 25, 2021 26.20 26.21 26.19 26.21 1,842 +0.02(+0.08%)
Mar 24, 2021 26.17 26.20 26.17 26.20 9,160 +0.05(+0.19%)
Mar 23, 2021 26.15 26.16 26.14 26.14 4,520 -0.00(-0.02%)
Mar 22, 2021 26.14 26.16 26.14 26.15 2,840 +0.01(+0.04%)
Mar 19, 2021 26.13 26.14 26.11 26.14 6,500 +0.00(+0.02%)
Mar 18, 2021 26.17 26.17 26.14 26.14 3,753 -0.09(-0.35%)
Mar 17, 2021 26.20 26.26 26.20 26.23 930 +0.00(+0.01%)
Mar 16, 2021 26.21 26.23 26.21 26.23 858 +0.05(+0.17%)
Mar 15, 2021 26.15 26.18 26.14 26.18 3,816 +0.02(+0.09%)
Mar 12, 2021 26.14 26.16 26.14 26.16 1,100 -0.03(-0.13%)
Mar 11, 2021 26.17 26.20 26.17 26.19 3,100 +0.07(+0.25%)
Mar 10, 2021 26.12 26.13 26.12 26.12 88,356 +0.06(+0.23%)
Mar 09, 2021 26.06 26.07 26.05 26.07 4,863 +0.02(+0.08%)
Mar 08, 2021 26.08 26.08 26.04 26.05 85,604 -0.07(-0.27%)
Mar 05, 2021 26.08 26.12 26.08 26.11 1,300 +0.02(+0.08%)
Mar 04, 2021 26.13 26.14 26.09 26.09 11,482 -0.04(-0.15%)
Mar 03, 2021 26.13 26.14 26.13 26.14 3,612 -0.01(-0.04%)
Mar 02, 2021 26.14 26.14 26.13 26.14 5,022 +0.06(+0.23%)
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.