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

25.57 -0.02 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.59 22.59 22.58 22.58 1,934 -0.01(-0.06%)
Sep 29, 2020 22.58 22.59 22.58 22.59 495 +0.02(+0.08%)
Sep 28, 2020 22.56 22.57 22.56 22.57 158 +0.04(+0.16%)
Sep 25, 2020 22.54 22.54 22.54 22.54 342 +0.01(+0.03%)
Sep 24, 2020 22.53 22.53 22.53 22.53 1,157 -0.01(-0.04%)
Sep 23, 2020 22.56 22.56 22.53 22.54 2,325 -0.02(-0.07%)
Sep 22, 2020 22.56 22.56 22.55 22.55 1,575 +0.01(+0.03%)
Sep 21, 2020 22.57 22.58 22.55 22.55 14,127 -0.04(-0.19%)
Sep 18, 2020 22.60 22.61 22.59 22.59 40,696 +0.00(+0.00%)
Sep 17, 2020 22.58 22.59 22.58 22.59 22,588 +0.01(+0.03%)
Sep 16, 2020 22.58 22.58 22.58 22.58 1,328 +0.02(+0.09%)
Sep 15, 2020 22.55 22.57 22.55 22.56 25,504 +0.01(+0.06%)
Sep 14, 2020 22.54 22.56 22.53 22.55 55,606 +0.01(+0.04%)
Sep 11, 2020 22.55 22.55 22.54 22.54 4,470 +0.00(+0.02%)
Sep 10, 2020 22.54 22.54 22.53 22.54 2,579 -0.00(-0.02%)
Sep 09, 2020 22.55 22.55 22.52 22.54 4,225 +0.01(+0.05%)
Sep 08, 2020 22.52 22.53 22.52 22.53 4,864 -0.01(-0.06%)
Sep 04, 2020 22.53 22.54 22.52 22.54 6,878 +0.00(+0.02%)
Sep 03, 2020 22.57 22.57 22.54 22.54 15,273 -0.04(-0.16%)
Sep 02, 2020 22.59 22.59 22.57 22.57 2,314 -0.02(-0.11%)
Sep 01, 2020 22.61 22.62 22.59 22.60 11,743 -0.02(-0.08%)
Aug 31, 2020 22.61 22.62 22.61 22.61 6,563 +0.02(+0.08%)
Aug 28, 2020 22.60 22.61 22.59 22.60 23,042 +0.03(+0.15%)
Aug 27, 2020 22.55 22.56 22.55 22.56 5,516 -0.00(-0.02%)
Aug 26, 2020 22.57 22.57 22.57 22.57 179 +0.03(+0.15%)
Aug 25, 2020 22.52 22.54 22.52 22.53 3,222 +0.01(+0.06%)
Aug 24, 2020 22.52 22.53 22.51 22.52 4,258 +0.02(+0.10%)
Aug 21, 2020 22.49 22.50 22.49 22.50 2,407 +0.03(+0.12%)
Aug 20, 2020 22.48 22.48 22.47 22.47 1,154 +0.00(+0.00%)
Aug 19, 2020 22.52 22.52 22.47 22.47 1,839 -0.03(-0.14%)
Aug 18, 2020 22.49 22.51 22.49 22.50 14,326 +0.02(+0.10%)
Aug 17, 2020 22.47 22.48 22.47 22.48 6,220 +0.01(+0.06%)
Aug 14, 2020 22.47 22.47 22.46 22.47 2,063 -0.00(-0.02%)
Aug 13, 2020 22.48 22.49 22.47 22.47 3,324 +0.00(+0.01%)
Aug 12, 2020 22.47 22.47 22.46 22.47 3,248 +0.04(+0.19%)
Aug 11, 2020 22.43 22.43 22.43 22.43 887 +0.00(+0.00%)
Aug 10, 2020 22.46 22.46 22.42 22.43 3,095 -0.01(-0.06%)
Aug 07, 2020 22.45 22.45 22.44 22.44 1,146 -0.02(-0.10%)
Aug 06, 2020 22.47 22.47 22.46 22.46 1,797 +0.01(+0.04%)
Aug 05, 2020 22.45 22.45 22.45 22.45 2,058 +0.03(+0.16%)
Aug 04, 2020 22.42 22.42 22.41 22.42 6,243 +0.02(+0.08%)
Aug 03, 2020 22.40 22.41 22.40 22.40 2,667 +0.04(+0.16%)
Jul 31, 2020 22.35 22.37 22.35 22.37 343 +0.02(+0.10%)
Jul 30, 2020 22.34 22.34 22.34 22.34 466 +0.01(+0.03%)
Jul 29, 2020 22.32 22.34 22.32 22.34 3,425 +0.02(+0.08%)
Jul 28, 2020 22.32 22.32 22.32 22.32 27 +0.01(+0.06%)
Jul 27, 2020 22.32 22.32 22.30 22.30 694 -0.01(-0.04%)
Jul 24, 2020 22.33 22.33 22.31 22.31 1,146 -0.01(-0.04%)
Jul 23, 2020 22.34 22.34 22.31 22.32 1,513 -0.02(-0.08%)
Jul 22, 2020 22.35 22.35 22.33 22.34 3,352 +0.00(+0.02%)
Jul 21, 2020 22.32 22.34 22.32 22.34 560 +0.03(+0.16%)
Jul 20, 2020 22.31 22.31 22.30 22.30 1,533 +0.01(+0.04%)
Jul 17, 2020 22.29 22.30 22.29 22.29 1,146 +0.03(+0.12%)
Jul 16, 2020 22.27 22.27 22.27 22.27 105 +0.00(+0.02%)
Jul 15, 2020 22.26 22.26 22.26 22.26 79 +0.02(+0.08%)
Jul 14, 2020 22.25 22.25 22.24 22.24 929 +0.00(+0.00%)
Jul 13, 2020 22.24 22.24 22.24 22.24 268 +0.01(+0.06%)
Jul 10, 2020 22.21 22.26 22.20 22.23 4,126 -0.00(-0.02%)
Jul 09, 2020 22.27 22.27 22.21 22.24 6,463 -0.03(-0.16%)
Jul 08, 2020 22.27 22.27 22.27 22.27 868 -0.01(-0.04%)
Jul 07, 2020 22.27 22.28 22.23 22.28 2,502 +0.03(+0.14%)
Jul 06, 2020 22.25 22.27 22.25 22.25 12,316 +0.02(+0.10%)
Jul 02, 2020 22.23 22.23 22.23 22.23 114 +0.03(+0.16%)
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.