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

25.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.29 25.29 25.29 25.29 100 +0.02(+0.06%)
May 28, 2020 25.31 25.31 25.27 25.27 626 +0.02(+0.10%)
May 27, 2020 25.24 25.25 25.23 25.25 3,019 +0.00(+0.00%)
May 26, 2020 25.22 25.25 25.22 25.25 10,228 +0.02(+0.08%)
May 22, 2020 25.23 25.23 25.23 25.23 100 -0.00(-0.02%)
May 21, 2020 25.26 25.26 25.23 25.23 112 +0.01(+0.04%)
May 20, 2020 25.22 25.23 25.22 25.23 100 +0.02(+0.06%)
May 19, 2020 25.21 25.23 25.18 25.21 1,538 +0.02(+0.06%)
May 18, 2020 25.22 25.22 25.20 25.20 824 +0.02(+0.08%)
May 15, 2020 25.19 25.19 25.13 25.18 5,100 +0.04(+0.16%)
May 14, 2020 25.15 25.16 25.11 25.14 5,550 -0.00(-0.02%)
May 13, 2020 25.18 25.18 25.14 25.14 1,648 +0.00(+0.02%)
May 12, 2020 25.14 25.14 25.14 25.14 39 -0.00(-0.02%)
May 11, 2020 25.16 25.16 25.14 25.14 474 -0.02(-0.10%)
May 08, 2020 25.19 25.19 25.16 25.16 1,800 +0.01(+0.04%)
May 07, 2020 25.15 25.16 25.15 25.16 2,293 +0.07(+0.26%)
May 06, 2020 25.09 25.09 25.09 25.09 97 -0.01(-0.04%)
May 05, 2020 25.06 25.10 25.04 25.10 4,194 +0.03(+0.12%)
May 04, 2020 25.06 25.07 25.06 25.07 3,682 +0.01(+0.04%)
May 01, 2020 25.06 25.06 25.06 25.06 0 -0.03(-0.10%)
Apr 30, 2020 25.09 25.09 25.09 25.09 113 -0.03(-0.13%)
Apr 29, 2020 25.13 25.13 25.10 25.12 1,984 +0.03(+0.13%)
Apr 28, 2020 25.06 25.09 25.05 25.09 5,073 +0.03(+0.12%)
Apr 27, 2020 25.05 25.05 25.05 25.05 71 +0.00(+0.02%)
Apr 24, 2020 24.99 25.08 24.99 25.05 4,500 +0.04(+0.16%)
Apr 23, 2020 24.98 25.01 24.98 25.01 390 -0.04(-0.14%)
Apr 22, 2020 25.02 25.07 25.00 25.05 3,830 +0.09(+0.36%)
Apr 21, 2020 24.95 24.95 24.92 24.95 932 +0.00(+0.02%)
Apr 20, 2020 24.94 25.00 24.94 24.95 842 -0.06(-0.24%)
Apr 17, 2020 25.09 25.09 24.98 25.01 1,700 -0.03(-0.12%)
Apr 16, 2020 25.18 25.18 25.04 25.04 6,322 -0.10(-0.40%)
Apr 15, 2020 25.17 25.20 25.14 25.14 4,212 -0.03(-0.12%)
Apr 14, 2020 25.16 25.21 25.12 25.17 6,511 +0.01(+0.04%)
Apr 13, 2020 25.14 25.16 25.14 25.16 211 +0.06(+0.24%)
Apr 09, 2020 25.13 25.17 25.06 25.10 6,400 +0.07(+0.26%)
Apr 08, 2020 25.04 25.04 25.04 25.04 0 -0.02(-0.08%)
Apr 07, 2020 25.07 25.07 25.05 25.05 250 -0.01(-0.04%)
Apr 06, 2020 25.07 25.07 25.07 25.07 70 +0.01(+0.04%)
Apr 03, 2020 25.05 25.05 25.05 25.05 0 +0.07(+0.30%)
Apr 02, 2020 24.98 24.98 24.98 24.98 2 +0.21(+0.85%)
Apr 01, 2020 24.74 24.77 24.73 24.77 233 +0.02(+0.10%)
Mar 31, 2020 24.76 24.81 24.73 24.75 4,867 +0.00(+0.00%)
Mar 30, 2020 24.71 24.75 24.71 24.75 2,833 -0.06(-0.24%)
Mar 27, 2020 24.93 24.97 24.80 24.80 1,100 -0.06(-0.25%)
Mar 26, 2020 24.96 24.96 24.85 24.87 4,119 +0.07(+0.30%)
Mar 25, 2020 24.68 24.83 24.68 24.79 1,554 +0.15(+0.63%)
Mar 24, 2020 24.72 24.72 24.64 24.64 311 +0.04(+0.16%)
Mar 23, 2020 24.51 24.60 24.51 24.60 5,815 +0.12(+0.47%)
Mar 20, 2020 24.28 24.48 24.28 24.48 200 +0.31(+1.30%)
Mar 19, 2020 24.04 24.17 24.04 24.17 5,491 +0.19(+0.79%)
Mar 18, 2020 24.10 24.10 23.97 23.98 1,386 -0.18(-0.73%)
Mar 17, 2020 24.20 24.38 24.16 24.16 1,072 -0.12(-0.51%)
Mar 16, 2020 24.32 24.32 24.15 24.28 816 -0.34(-1.37%)
Mar 13, 2020 24.54 24.62 24.54 24.62 600 +0.21(+0.85%)
Mar 12, 2020 24.46 24.46 24.37 24.41 593 -0.12(-0.51%)
Mar 11, 2020 24.79 24.79 24.54 24.54 4,504 -0.30(-1.21%)
Mar 10, 2020 24.95 24.95 24.81 24.84 908 -0.22(-0.89%)
Mar 09, 2020 25.14 25.14 25.06 25.06 1,448 -0.20(-0.81%)
Mar 06, 2020 25.26 25.26 25.26 25.26 100 -0.07(-0.29%)
Mar 05, 2020 25.36 25.36 25.34 25.34 2,516 +0.02(+0.06%)
Mar 04, 2020 25.38 25.38 25.31 25.32 2,534 +0.01(+0.02%)
Mar 03, 2020 25.35 25.39 25.19 25.31 1,458 +0.13(+0.50%)
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.