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

26.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.78 24.82 24.78 24.78 2,500 +0.01(+0.02%)
Mar 28, 2019 24.80 24.80 24.77 24.77 446 -0.02(-0.07%)
Mar 27, 2019 24.83 24.83 24.79 24.79 885 -0.01(-0.03%)
Mar 26, 2019 24.83 24.83 24.76 24.80 2,161 +0.00(+0.00%)
Mar 25, 2019 24.80 24.80 24.80 24.80 14 +0.01(+0.06%)
Mar 22, 2019 24.79 24.79 24.79 24.79 100 +0.00(+0.02%)
Mar 21, 2019 24.78 24.78 24.78 24.78 19 +0.02(+0.09%)
Mar 20, 2019 24.76 24.76 24.76 24.76 32 +0.05(+0.19%)
Mar 19, 2019 24.71 24.71 24.71 24.71 0 -0.02(-0.06%)
Mar 18, 2019 24.73 24.73 24.73 24.73 112 +0.01(+0.04%)
Mar 15, 2019 24.73 24.73 24.71 24.71 2,000 +0.02(+0.07%)
Mar 14, 2019 24.73 24.73 24.68 24.70 1,633 +0.01(+0.03%)
Mar 13, 2019 24.69 24.69 24.69 24.69 0 +0.02(+0.08%)
Mar 12, 2019 24.66 24.67 24.66 24.67 814 +0.01(+0.04%)
Mar 11, 2019 24.69 24.69 24.66 24.66 300 +0.01(+0.04%)
Mar 08, 2019 24.67 24.69 24.64 24.65 7,300 +0.01(+0.04%)
Mar 07, 2019 24.67 24.67 24.64 24.64 681 +0.04(+0.16%)
Mar 06, 2019 24.60 24.60 24.60 24.60 53 +0.02(+0.06%)
Mar 05, 2019 24.62 24.62 24.58 24.58 100 +0.00(+0.00%)
Mar 04, 2019 24.57 24.58 24.57 24.58 112 -0.03(-0.10%)
Mar 01, 2019 24.64 24.64 24.59 24.61 3,300 -0.02(-0.08%)
Feb 28, 2019 24.64 24.65 24.63 24.63 8,660 +0.01(+0.04%)
Feb 27, 2019 24.62 24.66 24.62 24.62 4,185 -0.01(-0.04%)
Feb 26, 2019 24.67 24.67 24.63 24.63 964 +0.02(+0.08%)
Feb 25, 2019 24.65 24.66 24.61 24.61 2,570 -0.02(-0.10%)
Feb 22, 2019 24.61 24.68 24.61 24.64 22,600 +0.04(+0.16%)
Feb 21, 2019 24.59 24.59 24.59 24.59 272 -0.01(-0.02%)
Feb 20, 2019 24.62 24.65 24.59 24.60 942 +0.01(+0.02%)
Feb 19, 2019 24.64 24.64 24.58 24.59 2,120 +0.01(+0.04%)
Feb 15, 2019 24.57 24.62 24.57 24.58 4,000 +0.00(+0.02%)
Feb 14, 2019 24.58 24.58 24.58 24.58 96 +0.00(+0.01%)
Feb 13, 2019 24.55 24.58 24.55 24.58 1,838 +0.04(+0.15%)
Feb 12, 2019 24.57 24.58 24.54 24.54 8,578 +0.01(+0.04%)
Feb 11, 2019 24.55 24.57 24.52 24.53 2,644 -0.03(-0.12%)
Feb 08, 2019 24.56 24.60 24.56 24.56 2,900 +0.01(+0.06%)
Feb 07, 2019 24.58 24.59 24.55 24.55 2,040 -0.02(-0.10%)
Feb 06, 2019 24.59 24.59 24.53 24.57 17,592 +0.04(+0.16%)
Feb 05, 2019 24.56 24.57 24.49 24.53 4,390 +0.01(+0.03%)
Feb 04, 2019 24.47 24.57 24.47 24.52 28,422 -0.05(-0.18%)
Feb 01, 2019 24.55 24.59 24.51 24.57 14,800 +0.00(+0.02%)
Jan 31, 2019 24.57 24.60 24.53 24.57 22,121 +0.04(+0.16%)
Jan 30, 2019 24.50 24.57 24.45 24.52 21,425 +0.08(+0.33%)
Jan 29, 2019 24.48 24.49 24.45 24.45 16,556 +0.02(+0.10%)
Jan 28, 2019 24.45 24.45 24.42 24.42 1,575 -0.02(-0.08%)
Jan 25, 2019 24.45 24.48 24.42 24.44 2,600 -0.01(-0.04%)
Jan 24, 2019 24.45 24.45 24.45 24.45 147 +0.02(+0.08%)
Jan 23, 2019 24.43 24.47 24.43 24.43 6,157 -0.01(-0.04%)
Jan 22, 2019 24.47 24.48 24.44 24.44 2,120 -0.00(-0.02%)
Jan 18, 2019 24.45 24.49 24.44 24.45 24,800 +0.00(+0.02%)
Jan 17, 2019 24.48 24.48 24.44 24.44 6,823 -0.04(-0.18%)
Jan 16, 2019 24.48 24.50 24.45 24.49 14,045 +0.02(+0.08%)
Jan 15, 2019 24.50 24.50 24.44 24.46 5,979 -0.04(-0.14%)
Jan 14, 2019 24.52 24.52 24.43 24.50 5,531 +0.01(+0.04%)
Jan 11, 2019 24.52 24.53 24.47 24.49 5,500 +0.03(+0.11%)
Jan 10, 2019 24.46 24.48 24.46 24.46 1,324 -0.00(-0.01%)
Jan 09, 2019 24.45 24.50 24.42 24.46 14,110 +0.04(+0.14%)
Jan 08, 2019 24.43 24.43 24.43 24.43 0 +0.01(+0.04%)
Jan 07, 2019 24.42 24.42 24.42 24.42 49 -0.00(-0.02%)
Jan 04, 2019 24.47 24.47 24.42 24.42 200 -0.03(-0.10%)
Jan 03, 2019 24.45 24.45 24.45 24.45 0 +0.08(+0.33%)
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.