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

25.07 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.95 24.95 24.90 24.90 689 +0.00(+0.00%)
Jul 30, 2019 24.87 24.90 24.87 24.90 202 +0.00(+0.00%)
Jul 29, 2019 24.94 24.94 24.90 24.90 344 +0.00(+0.02%)
Jul 26, 2019 24.87 24.89 24.87 24.89 100 -0.02(-0.08%)
Jul 25, 2019 24.89 24.95 24.89 24.91 1,681 -0.02(-0.08%)
Jul 24, 2019 24.95 24.95 24.93 24.93 287 +0.00(+0.02%)
Jul 23, 2019 24.92 24.94 24.92 24.93 650 -0.04(-0.14%)
Jul 22, 2019 24.95 24.96 24.95 24.96 551 -0.00(-0.01%)
Jul 19, 2019 24.95 24.97 24.95 24.97 300 +0.01(+0.03%)
Jul 18, 2019 24.96 24.96 24.96 24.96 31 +0.04(+0.14%)
Jul 17, 2019 24.96 24.96 24.93 24.93 575 +0.00(+0.02%)
Jul 16, 2019 24.92 24.92 24.92 24.92 19 -0.01(-0.04%)
Jul 15, 2019 24.97 24.97 24.93 24.93 387 +0.00(+0.00%)
Jul 12, 2019 24.91 24.95 24.91 24.93 4,200 +0.00(+0.00%)
Jul 11, 2019 24.93 24.93 24.93 24.93 3 +0.01(+0.04%)
Jul 10, 2019 24.95 24.96 24.92 24.92 5,201 +0.07(+0.26%)
Jul 09, 2019 24.91 24.91 24.86 24.86 4,118 -0.01(-0.04%)
Jul 08, 2019 24.90 24.90 24.86 24.86 603 +0.00(+0.02%)
Jul 05, 2019 24.89 24.89 24.86 24.86 600 -0.05(-0.20%)
Jul 03, 2019 24.87 24.91 24.87 24.91 300 +0.02(+0.06%)
Jul 02, 2019 24.87 24.92 24.87 24.89 867 -0.00(-0.02%)
Jul 01, 2019 24.87 24.90 24.87 24.90 273 +0.00(+0.00%)
Jun 28, 2019 24.91 24.91 24.90 24.90 500 +0.01(+0.04%)
Jun 27, 2019 24.89 24.89 24.89 24.89 50 +0.02(+0.06%)
Jun 26, 2019 24.90 24.93 24.88 24.88 6,155 -0.02(-0.06%)
Jun 25, 2019 24.94 24.94 24.89 24.89 575 +0.00(+0.00%)
Jun 24, 2019 24.93 24.93 24.89 24.89 313 -0.28(-1.11%)
Jun 21, 2019 25.17 25.17 25.17 25.17 100 -0.04(-0.18%)
Jun 20, 2019 25.23 25.23 25.21 25.21 660 +0.07(+0.30%)
Jun 19, 2019 25.09 25.14 25.09 25.14 381 +0.05(+0.22%)
Jun 18, 2019 25.13 25.13 25.09 25.09 197 +0.05(+0.18%)
Jun 17, 2019 25.07 25.07 25.04 25.04 141 -0.03(-0.12%)
Jun 14, 2019 25.07 25.07 25.07 25.07 100 -0.02(-0.08%)
Jun 13, 2019 25.12 25.12 25.09 25.09 468 +0.02(+0.08%)
Jun 12, 2019 25.10 25.10 25.07 25.07 208 +0.00(+0.00%)
Jun 11, 2019 25.07 25.07 25.07 25.07 97 -0.02(-0.08%)
Jun 10, 2019 25.12 25.13 25.09 25.09 932 -0.04(-0.14%)
Jun 07, 2019 25.17 25.17 25.12 25.12 100 +0.04(+0.14%)
Jun 06, 2019 25.13 25.13 25.09 25.09 4,129 -0.01(-0.04%)
Jun 05, 2019 25.10 25.10 25.10 25.10 1,605 +0.03(+0.12%)
Jun 04, 2019 25.07 25.07 25.07 25.07 154 -0.02(-0.10%)
Jun 03, 2019 25.09 25.09 25.09 25.09 172 +0.06(+0.24%)
May 31, 2019 25.07 25.07 25.03 25.04 400 +0.07(+0.26%)
May 30, 2019 24.97 24.99 24.97 24.97 311 +0.00(+0.02%)
May 29, 2019 24.98 24.99 24.96 24.96 960 +0.02(+0.08%)
May 28, 2019 24.98 24.98 24.91 24.95 744 +0.02(+0.08%)
May 24, 2019 24.93 24.93 24.93 24.93 100 -0.01(-0.04%)
May 23, 2019 24.88 24.93 24.88 24.93 822 -0.01(-0.04%)
May 22, 2019 24.96 24.96 24.93 24.95 433 +0.04(+0.14%)
May 21, 2019 24.93 24.93 24.91 24.91 1,192 -0.02(-0.06%)
May 20, 2019 24.93 24.93 24.93 24.93 56 -0.02(-0.08%)
May 17, 2019 24.95 24.95 24.95 24.95 100 -0.00(-0.02%)
May 16, 2019 24.95 24.95 24.95 24.95 2 +0.00(+0.02%)
May 15, 2019 24.93 24.95 24.93 24.95 156 +0.03(+0.12%)
May 14, 2019 24.91 24.91 24.91 24.91 104 +0.00(+0.02%)
May 13, 2019 24.91 24.91 24.91 24.91 1 +0.05(+0.20%)
May 10, 2019 24.86 24.86 24.86 24.86 100 +0.00(+0.02%)
May 09, 2019 24.86 24.86 24.86 24.86 2 +0.00(+0.02%)
May 08, 2019 24.85 24.85 24.85 24.85 1 -0.01(-0.04%)
May 07, 2019 24.85 24.88 24.85 24.86 725 -0.01(-0.04%)
May 06, 2019 24.88 24.91 24.87 24.87 1,848 +0.03(+0.10%)
May 03, 2019 24.84 24.84 24.84 24.84 100 +0.02(+0.08%)
May 02, 2019 24.82 24.82 24.82 24.82 1 -0.06(-0.25%)
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.