Skip to main content

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

24.96 +0.01 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 24.97 24.97 24.94 24.95 5,086 -0.44(-1.73%)
Jun 21, 2024 25.44 25.44 25.39 25.39 3,274 +0.01(+0.04%)
Jun 20, 2024 25.37 25.40 25.35 25.39 4,714 -0.00(-0.02%)
Jun 18, 2024 25.36 25.39 25.35 25.39 8,302 +0.07(+0.26%)
Jun 17, 2024 25.34 25.34 25.31 25.32 9,443 +0.01(+0.04%)
Jun 14, 2024 25.31 25.32 25.31 25.32 1,063 -0.01(-0.05%)
Jun 13, 2024 25.32 25.34 25.31 25.33 3,114 +0.04(+0.15%)
Jun 12, 2024 25.35 25.35 25.29 25.29 5,802 -0.01(-0.02%)
Jun 11, 2024 25.31 25.31 25.29 25.30 5,727 +0.02(+0.08%)
Jun 10, 2024 25.25 25.28 25.25 25.27 4,981 +0.00(+0.00%)
Jun 07, 2024 25.29 25.29 25.27 25.27 18,407 -0.08(-0.30%)
Jun 06, 2024 25.36 25.36 25.34 25.35 14,239 +0.01(+0.02%)
Jun 05, 2024 25.32 25.35 25.31 25.34 6,531 +0.02(+0.08%)
Jun 04, 2024 25.32 25.33 25.31 25.32 8,031 +0.02(+0.10%)
Jun 03, 2024 25.29 25.31 25.29 25.30 9,742 +0.02(+0.09%)
May 31, 2024 25.28 25.28 25.27 25.28 3,889 +0.04(+0.15%)
May 30, 2024 25.24 25.25 25.23 25.24 5,456 +0.02(+0.08%)
May 29, 2024 25.23 25.23 25.20 25.22 12,455 -0.01(-0.02%)
May 28, 2024 25.27 25.27 25.21 25.23 25,759 +0.00(+0.00%)
May 24, 2024 25.24 25.24 25.22 25.23 7,135 +0.01(+0.04%)
May 23, 2024 25.25 25.25 25.21 25.21 9,181 -0.02(-0.10%)
May 22, 2024 25.25 25.25 25.23 25.24 10,215 -0.02(-0.06%)
May 21, 2024 25.24 25.26 25.24 25.25 3,223 +0.03(+0.12%)
May 20, 2024 25.23 25.24 25.22 25.23 7,621 +0.01(+0.02%)
May 17, 2024 25.25 25.25 25.22 25.22 44,423 -0.00(-0.01%)
May 16, 2024 25.23 25.24 25.22 25.22 6,996 -0.03(-0.11%)
May 15, 2024 25.25 25.25 25.21 25.25 13,064 +0.07(+0.26%)
May 14, 2024 25.18 25.20 25.17 25.18 1,756 +0.00(+0.02%)
May 13, 2024 25.19 25.20 25.17 25.18 8,914 +0.00(+0.02%)
May 10, 2024 25.21 25.21 25.16 25.18 32,482 -0.02(-0.10%)
May 09, 2024 25.18 25.20 25.17 25.20 6,798 +0.05(+0.22%)
May 08, 2024 25.13 25.16 25.11 25.14 11,756 +0.00(+0.02%)
May 07, 2024 25.16 25.18 25.14 25.14 8,764 -0.02(-0.10%)
May 06, 2024 25.16 25.18 25.15 25.16 7,973 +0.00(+0.00%)
May 03, 2024 25.17 25.18 25.15 25.16 6,000 +0.05(+0.22%)
May 02, 2024 25.10 25.12 25.10 25.11 5,874 +0.03(+0.12%)
May 01, 2024 25.07 25.08 25.04 25.08 18,165 +0.02(+0.10%)
Apr 30, 2024 25.07 25.08 25.05 25.06 1,671 -0.03(-0.12%)
Apr 29, 2024 25.07 25.10 25.07 25.09 6,400 +0.03(+0.10%)
Apr 26, 2024 25.06 25.08 25.06 25.06 10,358 +0.00(+0.00%)
Apr 25, 2024 25.03 25.06 25.03 25.06 8,050 -0.01(-0.02%)
Apr 24, 2024 25.07 25.08 25.06 25.07 8,947 -0.02(-0.08%)
Apr 23, 2024 25.08 25.09 25.08 25.09 304,821 +0.02(+0.08%)
Apr 22, 2024 25.05 25.07 25.05 25.07 7,672 +0.01(+0.04%)
Apr 19, 2024 25.06 25.07 25.05 25.05 3,520 +0.01(+0.04%)
Apr 18, 2024 25.04 25.05 25.02 25.05 16,663 -0.01(-0.04%)
Apr 17, 2024 25.04 25.06 25.04 25.05 7,006 +0.02(+0.08%)
Apr 16, 2024 25.05 25.05 25.04 25.04 6,713 -0.02(-0.08%)
Apr 15, 2024 25.04 25.05 25.02 25.05 17,565 -0.01(-0.04%)
Apr 12, 2024 25.06 25.09 25.06 25.07 6,044 +0.05(+0.20%)
Apr 11, 2024 25.03 25.03 25.00 25.02 6,339 +0.01(+0.02%)
Apr 10, 2024 25.04 25.04 25.00 25.01 7,716 -0.08(-0.34%)
Apr 09, 2024 25.11 25.11 25.09 25.09 38,407 +0.02(+0.10%)
Apr 08, 2024 25.08 25.08 25.07 25.07 18,604 -0.02(-0.10%)
Apr 05, 2024 25.09 25.11 25.09 25.09 6,850 -0.02(-0.08%)
Apr 04, 2024 25.08 25.11 25.07 25.11 7,514 +0.05(+0.20%)
Apr 03, 2024 25.03 25.07 25.03 25.07 8,192 +0.01(+0.04%)
Apr 02, 2024 25.04 25.06 25.00 25.05 23,993 +0.02(+0.08%)
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.