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 (%)
Dec 31, 2021 26.52 26.52 26.46 26.48 36,937 -0.01(-0.06%)
Dec 30, 2021 26.46 26.49 26.46 26.49 22,159 +0.02(+0.09%)
Dec 29, 2021 26.42 26.46 26.41 26.46 8,772 +0.05(+0.19%)
Dec 28, 2021 26.43 26.43 26.41 26.41 55,207 +0.02(+0.08%)
Dec 27, 2021 26.39 26.40 26.39 26.39 18,410 +0.02(+0.09%)
Dec 23, 2021 26.36 26.38 26.36 26.37 21,113 -0.02(-0.07%)
Dec 22, 2021 26.35 26.39 26.33 26.39 13,673 +0.05(+0.17%)
Dec 21, 2021 26.33 26.34 26.32 26.34 2,686 +0.00(+0.00%)
Dec 20, 2021 26.31 26.35 26.31 26.34 9,478 -0.35(-1.31%)
Dec 17, 2021 26.73 26.73 26.69 26.70 11,025 -0.03(-0.11%)
Dec 16, 2021 26.69 26.74 26.69 26.73 6,812 +0.05(+0.17%)
Dec 15, 2021 26.65 26.68 26.56 26.68 9,258 +0.02(+0.09%)
Dec 14, 2021 26.66 26.67 26.63 26.66 33,631 -0.04(-0.17%)
Dec 13, 2021 26.72 26.74 26.70 26.70 18,100 -0.02(-0.08%)
Dec 10, 2021 26.68 26.73 26.68 26.72 5,091 +0.01(+0.04%)
Dec 09, 2021 26.77 26.78 26.71 26.71 6,253 -0.07(-0.28%)
Dec 08, 2021 26.77 26.79 26.76 26.79 4,427 +0.03(+0.11%)
Dec 07, 2021 26.75 26.77 26.75 26.75 4,529 +0.04(+0.15%)
Dec 06, 2021 26.75 26.75 26.71 26.71 7,733 -0.00(-0.02%)
Dec 03, 2021 26.70 26.74 26.68 26.72 17,388 +0.03(+0.11%)
Dec 02, 2021 26.66 26.69 26.65 26.69 28,023 +0.01(+0.05%)
Dec 01, 2021 26.65 26.69 26.65 26.68 2,444 -0.06(-0.24%)
Nov 30, 2021 26.85 26.85 26.73 26.74 16,955 -0.08(-0.28%)
Nov 29, 2021 26.85 26.85 26.82 26.82 4,299 +0.00(+0.01%)
Nov 26, 2021 26.82 26.82 26.79 26.81 2,354 -0.01(-0.05%)
Nov 24, 2021 26.80 26.83 26.77 26.82 9,626 +0.04(+0.13%)
Nov 23, 2021 26.73 26.79 26.73 26.79 22,048 +0.02(+0.09%)
Nov 22, 2021 26.73 26.80 26.73 26.77 30,598 -0.09(-0.34%)
Nov 19, 2021 26.95 26.95 26.85 26.86 5,380 -0.09(-0.35%)
Nov 18, 2021 26.98 26.95 26.95 26.95 8,133 -0.03(-0.09%)
Nov 17, 2021 26.93 26.98 26.93 26.98 31,045 +0.03(+0.11%)
Nov 16, 2021 26.94 26.96 26.94 26.95 37,079 +0.02(+0.06%)
Nov 15, 2021 26.89 26.94 26.88 26.93 15,117 +0.07(+0.26%)
Nov 12, 2021 26.86 26.91 26.84 26.86 13,113 +0.04(+0.13%)
Nov 11, 2021 26.83 26.83 26.82 26.82 4,603 -0.00(-0.02%)
Nov 10, 2021 26.89 26.82 26.83 15,065 +0.00(+0.00%)
Nov 09, 2021 26.79 26.83 26.77 26.83 13,556 +0.05(+0.21%)
Nov 08, 2021 26.77 26.78 26.77 26.77 6,432 +0.01(+0.04%)
Nov 05, 2021 26.76 26.78 26.76 26.77 22,736 +0.02(+0.07%)
Nov 04, 2021 26.78 26.78 26.73 26.75 7,801 +0.05(+0.21%)
Nov 03, 2021 26.66 26.70 26.62 26.69 38,195 +0.01(+0.02%)
Nov 02, 2021 26.69 26.69 26.65 26.68 3,576 +0.04(+0.14%)
Nov 01, 2021 26.70 26.70 26.65 26.65 29,473 -0.05(-0.17%)
Oct 29, 2021 26.60 26.71 26.60 26.70 65,986 +0.01(+0.04%)
Oct 28, 2021 26.71 26.74 26.68 26.68 21,916 -0.08(-0.28%)
Oct 27, 2021 26.76 26.77 26.73 26.76 59,598 +0.01(+0.02%)
Oct 26, 2021 26.73 26.75 51,485 +0.01(+0.05%)
Oct 25, 2021 26.71 26.75 26.71 26.74 66,435 +0.06(+0.21%)
Oct 22, 2021 26.69 26.70 26.65 26.68 12,798 +0.01(+0.04%)
Oct 21, 2021 26.63 26.69 26.63 26.68 4,274 +0.03(+0.09%)
Oct 20, 2021 26.59 26.66 26.59 26.65 200,326 +0.05(+0.21%)
Oct 19, 2021 26.58 26.60 26.58 26.59 3,804 +0.02(+0.08%)
Oct 18, 2021 26.60 26.60 26.57 26.57 4,207 -0.04(-0.15%)
Oct 15, 2021 26.62 26.63 26.61 26.61 9,754 -0.02(-0.06%)
Oct 14, 2021 26.64 26.64 26.62 26.63 12,560 +0.02(+0.08%)
Oct 13, 2021 26.60 26.61 26.58 26.61 11,165 +0.04(+0.13%)
Oct 12, 2021 26.59 26.60 26.57 26.57 13,760 -0.02(-0.08%)
Oct 11, 2021 26.59 26.60 26.59 26.59 11,522 +0.00(+0.00%)
Oct 08, 2021 26.61 26.62 26.59 26.59 10,044 +0.00(+0.02%)
Oct 07, 2021 26.56 26.60 26.56 26.59 35,097 +0.02(+0.06%)
Oct 06, 2021 26.59 26.59 26.57 26.57 9,823 -0.03(-0.11%)
Oct 05, 2021 26.59 26.61 26.59 26.61 3,182 +0.04(+0.13%)
Oct 04, 2021 26.56 26.57 26.55 26.57 29,936 +0.02(+0.06%)
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.