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 31, 2019 20.97 21.00 20.94 20.97 25,912 +0.03(+0.16%)
Jan 30, 2019 20.91 20.97 20.87 20.94 25,097 +0.07(+0.33%)
Jan 29, 2019 20.90 20.91 20.87 20.87 19,393 +0.02(+0.10%)
Jan 28, 2019 20.87 20.87 20.85 20.85 1,844 -0.02(-0.08%)
Jan 25, 2019 20.87 20.90 20.85 20.86 3,045 -0.01(-0.04%)
Jan 24, 2019 20.87 20.87 20.87 20.87 172 +0.02(+0.08%)
Jan 23, 2019 20.86 20.89 20.86 20.86 7,212 -0.01(-0.04%)
Jan 22, 2019 20.89 20.90 20.86 20.86 2,483 -0.00(-0.02%)
Jan 18, 2019 20.88 20.91 20.86 20.87 29,051 +0.00(+0.02%)
Jan 17, 2019 20.90 20.90 20.86 20.86 7,992 -0.04(-0.18%)
Jan 16, 2019 20.90 20.91 20.87 20.90 16,452 +0.02(+0.08%)
Jan 15, 2019 20.91 20.91 20.87 20.89 7,003 -0.03(-0.14%)
Jan 14, 2019 20.93 20.93 20.86 20.91 6,479 +0.01(+0.04%)
Jan 11, 2019 20.93 20.94 20.89 20.91 6,442 +0.02(+0.11%)
Jan 10, 2019 20.88 20.90 20.88 20.88 1,550 -0.00(-0.01%)
Jan 09, 2019 20.87 20.91 20.85 20.89 16,528 +0.03(+0.14%)
Jan 08, 2019 20.86 20.86 20.86 20.86 0 +0.01(+0.04%)
Jan 07, 2019 20.85 20.85 20.85 20.85 57 -0.00(-0.02%)
Jan 04, 2019 20.89 20.89 20.85 20.85 234 -0.02(-0.10%)
Jan 03, 2019 20.87 20.87 20.87 20.87 0 +0.07(+0.33%)
Jan 02, 2019 20.80 20.80 20.80 20.80 2 -0.00(-0.02%)
Dec 31, 2018 20.81 20.81 20.81 20.81 117 +0.03(+0.12%)
Dec 28, 2018 20.78 20.79 20.78 20.78 937 +0.01(+0.06%)
Dec 27, 2018 20.77 20.77 20.77 20.77 2 +0.02(+0.08%)
Dec 26, 2018 20.75 20.75 20.75 20.75 0 +0.01(+0.04%)
Dec 24, 2018 20.72 20.74 20.71 20.74 585 -0.00(-0.01%)
Dec 21, 2018 20.75 20.75 20.75 20.75 117 +0.01(+0.06%)
Dec 20, 2018 20.73 20.73 20.73 20.73 2 -0.03(-0.16%)
Dec 19, 2018 20.77 20.77 20.77 20.77 0 -0.00(-0.02%)
Dec 18, 2018 20.77 20.77 20.77 20.77 0 +0.01(+0.04%)
Dec 17, 2018 20.76 20.76 20.76 20.76 0 +0.01(+0.06%)
Dec 14, 2018 20.75 20.75 20.75 20.75 0 -0.00(-0.02%)
Dec 13, 2018 20.79 20.79 20.75 20.75 3,048 +0.03(+0.14%)
Dec 12, 2018 20.72 20.72 20.72 20.72 0 -0.01(-0.04%)
Dec 11, 2018 20.75 20.75 20.73 20.73 370 -0.03(-0.12%)
Dec 10, 2018 20.76 20.76 20.76 20.76 0 -0.03(-0.16%)
Dec 07, 2018 20.79 20.79 20.79 20.79 0 +0.05(+0.23%)
Dec 06, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 04, 2018 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Dec 03, 2018 20.75 20.75 20.75 20.75 284 -0.05(-0.25%)
Nov 30, 2018 20.81 20.81 20.80 20.80 235 -0.01(-0.04%)
Nov 29, 2018 20.78 20.81 20.78 20.81 508 +0.03(+0.16%)
Nov 28, 2018 20.77 20.77 20.77 20.77 352 +0.00(+0.00%)
Nov 27, 2018 20.77 20.77 20.77 20.77 0 +0.00(+0.00%)
Nov 26, 2018 20.77 20.78 20.75 20.77 9,518 +0.00(+0.00%)
Nov 23, 2018 20.79 20.79 20.77 20.77 587 -0.06(-0.29%)
Nov 21, 2018 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 20, 2018 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 19, 2018 20.83 20.83 20.83 20.83 56 +0.00(+0.00%)
Nov 16, 2018 20.83 20.84 20.83 20.83 470 -0.12(-0.57%)
Nov 15, 2018 20.80 20.95 20.80 20.95 706 +0.16(+0.78%)
Nov 14, 2018 20.78 20.79 20.78 20.79 235 +0.01(+0.04%)
Nov 13, 2018 20.78 20.78 20.78 20.78 14 +0.00(+0.00%)
Nov 12, 2018 20.78 20.78 20.78 20.78 236 +0.02(+0.08%)
Nov 09, 2018 20.76 20.76 20.76 20.76 0 +0.00(+0.00%)
Nov 08, 2018 20.75 20.76 20.75 20.76 235 -0.02(-0.08%)
Nov 07, 2018 20.78 20.78 20.78 20.78 0 +0.00(+0.00%)
Nov 06, 2018 20.78 20.78 20.78 20.78 1 +0.05(+0.25%)
Nov 05, 2018 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Nov 02, 2018 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
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.