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

25.63 +0.05 (+0.20%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 22.53 22.54 22.53 22.54 12,850 +0.00(+0.02%)
Oct 30, 2020 22.52 22.53 22.52 22.53 228 -0.01(-0.05%)
Oct 29, 2020 22.55 22.56 22.54 22.54 2,970 -0.03(-0.14%)
Oct 28, 2020 22.58 22.59 22.58 22.58 1,428 -0.02(-0.10%)
Oct 27, 2020 22.60 22.60 22.60 22.60 397 +0.02(+0.07%)
Oct 26, 2020 22.58 22.58 22.58 22.58 158 -0.01(-0.05%)
Oct 23, 2020 22.60 22.60 22.59 22.59 7,542 -0.01(-0.06%)
Oct 22, 2020 22.60 22.61 22.59 22.61 6,949 -0.00(-0.02%)
Oct 21, 2020 22.60 22.61 22.60 22.61 10,457 +0.01(+0.06%)
Oct 20, 2020 22.59 22.60 22.59 22.60 1,595 +0.00(+0.01%)
Oct 19, 2020 22.60 22.60 22.59 22.60 1,287 -0.01(-0.05%)
Oct 16, 2020 22.61 22.61 22.61 22.61 228 +0.01(+0.06%)
Oct 15, 2020 22.59 22.60 22.59 22.59 5,193 -0.00(-0.01%)
Oct 14, 2020 22.59 22.60 22.58 22.60 1,712 -0.00(-0.01%)
Oct 13, 2020 22.60 22.60 22.59 22.60 942 -0.02(-0.08%)
Oct 12, 2020 22.62 22.62 22.62 22.62 1,298 +0.00(+0.01%)
Oct 09, 2020 22.61 22.62 22.61 22.62 3,771 +0.00(+0.01%)
Oct 08, 2020 22.60 22.61 22.60 22.61 13,695 +0.03(+0.12%)
Oct 07, 2020 22.59 22.59 22.57 22.59 14,268 +0.01(+0.06%)
Oct 06, 2020 22.59 22.59 22.57 22.57 4,897 +0.00(+0.00%)
Oct 05, 2020 22.58 22.58 22.57 22.57 319 +0.01(+0.04%)
Oct 02, 2020 22.58 22.58 22.56 22.56 1,142 -0.01(-0.04%)
Oct 01, 2020 22.57 22.59 22.57 22.57 2,861 -0.00(-0.02%)
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%)
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.