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

25.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.50 23.51 23.49 23.51 3,687 +0.01(+0.04%)
May 27, 2021 23.49 23.50 23.48 23.50 4,319 +0.00(+0.02%)
May 26, 2021 23.51 23.51 23.49 23.50 3,145 -0.02(-0.09%)
May 25, 2021 23.51 23.53 23.51 23.52 18,301 +0.01(+0.04%)
May 24, 2021 23.48 23.51 23.48 23.51 5,938 +0.04(+0.18%)
May 21, 2021 23.47 23.47 23.47 23.47 113 +0.03(+0.12%)
May 20, 2021 23.44 23.44 23.43 23.44 3,743 -0.01(-0.04%)
May 19, 2021 23.51 23.51 23.45 23.45 9,680 -0.08(-0.36%)
May 18, 2021 23.54 23.54 23.53 23.53 7,485 +0.00(+0.00%)
May 17, 2021 23.49 23.53 23.49 23.53 3,484 +0.03(+0.13%)
May 14, 2021 23.46 23.50 23.46 23.50 11,101 +0.06(+0.24%)
May 13, 2021 23.47 23.47 23.45 23.45 32,536 -0.03(-0.11%)
May 12, 2021 23.50 23.50 23.47 23.47 17,748 +0.03(+0.11%)
May 11, 2021 23.45 23.45 23.43 23.45 3,059 -0.02(-0.10%)
May 10, 2021 23.49 23.49 23.46 23.47 4,900 +0.01(+0.04%)
May 07, 2021 23.46 23.46 23.45 23.46 19,686 +0.02(+0.09%)
May 06, 2021 23.46 23.46 23.42 23.44 9,246 -0.02(-0.08%)
May 05, 2021 23.43 23.46 23.43 23.46 4,677 +0.05(+0.23%)
May 04, 2021 23.41 23.41 23.40 23.40 2,040 +0.04(+0.15%)
May 03, 2021 23.34 23.37 23.34 23.37 3,078 +0.02(+0.09%)
Apr 30, 2021 23.33 23.34 23.31 23.34 128,322 +0.02(+0.08%)
Apr 29, 2021 23.32 23.33 23.31 23.33 2,619 +0.01(+0.06%)
Apr 28, 2021 23.28 23.31 23.28 23.31 13,225 +0.07(+0.30%)
Apr 27, 2021 23.23 23.26 23.23 23.24 12,930 +0.02(+0.08%)
Apr 26, 2021 23.21 23.23 23.21 23.23 5,127 +0.01(+0.04%)
Apr 23, 2021 23.21 23.22 23.21 23.22 679 +0.01(+0.04%)
Apr 22, 2021 23.22 23.22 23.20 23.21 2,442 +0.00(+0.00%)
Apr 21, 2021 23.21 23.21 23.20 23.21 1,360 -0.01(-0.06%)
Apr 20, 2021 23.22 23.22 23.22 23.22 1,123 +0.01(+0.04%)
Apr 19, 2021 23.21 23.22 23.20 23.21 1,285 -0.01(-0.06%)
Apr 16, 2021 23.23 23.23 23.23 23.23 1,019 +0.00(+0.00%)
Apr 15, 2021 23.22 23.23 23.22 23.23 1,914 +0.02(+0.10%)
Apr 14, 2021 23.19 23.20 23.19 23.20 5,170 +0.00(+0.02%)
Apr 13, 2021 23.19 23.20 23.19 23.20 2,148 +0.03(+0.13%)
Apr 12, 2021 23.17 23.17 23.16 23.17 7,056 +0.01(+0.03%)
Apr 09, 2021 23.17 23.17 23.16 23.16 566 -0.01(-0.05%)
Apr 08, 2021 23.17 23.17 23.17 23.17 558 +0.02(+0.10%)
Apr 07, 2021 23.15 23.15 23.14 23.15 7,044 +0.02(+0.10%)
Apr 06, 2021 23.16 23.16 23.13 23.13 2,634 +0.02(+0.08%)
Apr 05, 2021 23.11 23.12 23.10 23.11 3,302 -0.03(-0.11%)
Apr 01, 2021 23.12 23.14 23.12 23.14 3,057 +0.02(+0.10%)
Mar 31, 2021 23.12 23.12 23.11 23.12 6,473 +0.01(+0.03%)
Mar 30, 2021 23.10 23.12 23.10 23.11 7,419 -0.03(-0.12%)
Mar 29, 2021 23.13 23.15 23.13 23.14 7,231 -0.02(-0.08%)
Mar 26, 2021 23.17 23.18 23.15 23.16 5,323 +0.01(+0.04%)
Mar 25, 2021 23.13 23.15 23.12 23.15 2,086 +0.02(+0.08%)
Mar 24, 2021 23.11 23.13 23.11 23.13 10,374 +0.04(+0.19%)
Mar 23, 2021 23.09 23.10 23.08 23.08 5,119 -0.00(-0.02%)
Mar 22, 2021 23.08 23.10 23.08 23.09 3,216 +0.01(+0.04%)
Mar 19, 2021 23.07 23.08 23.05 23.08 7,361 +0.00(+0.02%)
Mar 18, 2021 23.11 23.11 23.08 23.08 4,250 -0.08(-0.35%)
Mar 17, 2021 23.13 23.19 23.13 23.16 1,053 +0.00(+0.01%)
Mar 16, 2021 23.14 23.16 23.14 23.16 971 +0.04(+0.17%)
Mar 15, 2021 23.09 23.12 23.08 23.12 4,321 +0.02(+0.09%)
Mar 12, 2021 23.08 23.10 23.08 23.09 1,245 -0.03(-0.13%)
Mar 11, 2021 23.10 23.13 23.10 23.12 3,511 +0.06(+0.25%)
Mar 10, 2021 23.06 23.07 23.06 23.07 100,070 +0.05(+0.23%)
Mar 09, 2021 23.01 23.02 23.00 23.01 5,507 +0.02(+0.08%)
Mar 08, 2021 23.03 23.03 22.99 23.00 96,953 -0.06(-0.27%)
Mar 05, 2021 23.03 23.06 23.03 23.06 1,472 +0.02(+0.08%)
Mar 04, 2021 23.07 23.08 23.04 23.04 13,004 -0.04(-0.15%)
Mar 03, 2021 23.07 23.08 23.07 23.08 4,090 -0.01(-0.04%)
Mar 02, 2021 23.08 23.08 23.07 23.08 5,687 +0.05(+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.