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

25.57 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.99 22.99 22.98 22.99 1,132 -0.01(-0.05%)
Jan 28, 2021 22.99 23.01 22.99 23.00 5,750 +0.01(+0.04%)
Jan 27, 2021 22.97 23.00 22.97 22.99 11,635 -0.01(-0.04%)
Jan 26, 2021 23.02 23.02 22.98 23.00 29,756 -0.01(-0.04%)
Jan 25, 2021 23.00 23.00 23.00 23.00 1,107 +0.01(+0.04%)
Jan 22, 2021 23.00 23.01 23.00 23.00 1,019 -0.02(-0.10%)
Jan 21, 2021 23.00 23.02 23.00 23.02 43,997 +0.03(+0.13%)
Jan 20, 2021 22.97 22.99 22.97 22.99 9,112 +0.02(+0.10%)
Jan 19, 2021 22.94 22.97 22.94 22.97 1,783 +0.02(+0.10%)
Jan 15, 2021 22.93 22.95 22.93 22.94 2,491 +0.02(+0.10%)
Jan 14, 2021 22.90 22.92 22.89 22.92 1,880 +0.02(+0.10%)
Jan 13, 2021 22.90 22.90 22.89 22.90 3,834 +0.00(+0.00%)
Jan 12, 2021 22.91 22.91 22.89 22.90 3,860 +0.00(+0.00%)
Jan 11, 2021 22.90 22.94 22.89 22.90 28,190 -0.01(-0.06%)
Jan 08, 2021 22.95 22.95 22.91 22.91 3,850 -0.02(-0.10%)
Jan 07, 2021 22.92 22.94 22.92 22.93 711 +0.04(+0.17%)
Jan 06, 2021 22.90 22.90 22.89 22.89 1,791 -0.00(-0.02%)
Jan 05, 2021 22.89 22.90 22.89 22.90 1,249 +0.02(+0.10%)
Jan 04, 2021 22.87 22.88 22.86 22.88 2,899 +0.02(+0.10%)
Dec 31, 2020 22.85 22.85 22.85 2,009 +0.02(+0.10%)
Dec 30, 2020 22.83 22.84 22.83 22.83 2,009 +0.00(+0.02%)
Dec 29, 2020 22.83 22.83 22.83 22.83 172 +0.00(+0.00%)
Dec 28, 2020 22.83 22.83 22.82 22.83 2,672 +0.00(+0.02%)
Dec 24, 2020 22.82 22.83 22.82 22.82 1,472 +0.00(+0.00%)
Dec 23, 2020 22.82 22.82 22.82 22.82 6,194 +0.01(+0.04%)
Dec 22, 2020 22.81 22.82 22.81 22.82 6,660 +0.00(+0.00%)
Dec 21, 2020 22.82 22.82 22.80 22.82 5,593 -0.01(-0.03%)
Dec 18, 2020 22.81 22.82 22.81 22.82 2,285 +0.01(+0.04%)
Dec 17, 2020 22.81 22.82 22.81 22.81 1,429 +0.00(+0.02%)
Dec 16, 2020 22.80 22.81 22.80 22.81 820 +0.02(+0.10%)
Dec 15, 2020 22.77 22.79 22.77 22.79 1,927 +0.02(+0.10%)
Dec 14, 2020 22.76 22.77 22.76 22.77 2,867 +0.01(+0.04%)
Dec 11, 2020 22.75 22.76 22.75 22.76 1,142 +0.00(+0.00%)
Dec 10, 2020 22.74 22.76 22.74 22.76 1,967 +0.02(+0.08%)
Dec 09, 2020 22.75 22.75 22.74 22.74 6,891 -0.01(-0.04%)
Dec 08, 2020 22.73 22.75 22.73 22.75 3,913 +0.01(+0.04%)
Dec 07, 2020 22.73 22.74 22.73 22.74 1,389 +0.02(+0.10%)
Dec 04, 2020 22.71 22.72 22.71 22.72 3,085 +0.02(+0.10%)
Dec 03, 2020 22.70 22.70 22.70 22.70 351 +0.01(+0.06%)
Dec 02, 2020 22.65 22.68 22.65 22.68 913 +0.04(+0.18%)
Dec 01, 2020 22.64 22.64 22.64 22.64 497 -0.02(-0.10%)
Nov 30, 2020 22.66 22.66 22.65 22.66 7,319 +0.02(+0.08%)
Nov 27, 2020 22.65 22.65 22.65 22.65 114 +0.01(+0.05%)
Nov 25, 2020 22.64 22.64 22.64 22.64 799 +0.01(+0.05%)
Nov 24, 2020 22.61 22.63 22.61 22.63 1,426 +0.02(+0.10%)
Nov 23, 2020 22.59 22.60 22.59 22.60 1,518 +0.03(+0.12%)
Nov 20, 2020 22.59 22.59 22.58 22.58 2,971 -0.00(-0.02%)
Nov 19, 2020 22.58 22.59 22.58 22.58 2,915 +0.00(+0.00%)
Nov 18, 2020 22.58 22.58 22.58 22.58 2,563 +0.00(+0.00%)
Nov 17, 2020 22.59 22.59 22.58 22.58 230 +0.01(+0.04%)
Nov 16, 2020 22.58 22.58 22.56 22.57 2,898 +0.00(+0.00%)
Nov 13, 2020 22.57 22.57 22.57 22.57 114 +0.00(+0.02%)
Nov 12, 2020 22.59 22.59 22.57 22.57 2,795 -0.00(-0.02%)
Nov 11, 2020 22.58 22.58 22.57 22.57 3,462 +0.00(+0.02%)
Nov 10, 2020 22.55 22.57 22.55 22.57 529 +0.03(+0.12%)
Nov 09, 2020 22.53 22.54 22.53 22.54 3,310 +0.03(+0.12%)
Nov 06, 2020 22.52 22.52 22.52 22.52 457 -0.03(-0.14%)
Nov 05, 2020 22.55 22.56 22.54 22.55 1,856 +0.01(+0.06%)
Nov 04, 2020 22.54 22.55 22.53 22.53 6,786 -0.01(-0.06%)
Nov 03, 2020 22.54 22.55 22.53 22.55 1,626 +0.01(+0.04%)
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.