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

26.77 USD -0.04 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 26.86 26.86 26.80 26.81 10,481 -0.06(-0.22%)
Aug 03, 2021 26.81 26.87 26.81 26.87 11,581 +0.02(+0.07%)
Aug 02, 2021 26.88 26.88 26.84 26.85 9,023 -0.02(-0.07%)
Jul 30, 2021 26.87 26.88 26.85 26.87 9,256 +0.02(+0.06%)
Jul 29, 2021 26.88 26.88 26.85 26.85 12,528 -0.01(-0.05%)
Jul 28, 2021 26.84 26.87 26.79 26.86 12,151 +0.04(+0.15%)
Jul 27, 2021 26.83 26.83 26.81 26.83 7,197 -0.01(-0.03%)
Jul 26, 2021 26.81 26.84 26.80 26.83 8,339 +0.05(+0.20%)
Jul 23, 2021 26.73 26.78 26.73 26.78 6,597 +0.07(+0.27%)
Jul 22, 2021 26.69 26.71 26.68 26.71 2,617 +0.03(+0.12%)
Jul 21, 2021 26.68 26.69 26.67 26.67 4,442 +0.01(+0.05%)
Jul 20, 2021 26.66 26.67 26.65 26.66 7,809 +0.01(+0.04%)
Jul 19, 2021 26.70 26.70 26.64 26.65 19,397 -0.05(-0.19%)
Jul 16, 2021 26.70 26.71 26.69 26.70 44,388 +0.00(+0.01%)
Jul 15, 2021 26.70 26.70 26.68 26.70 11,315 +0.02(+0.08%)
Jul 14, 2021 26.87 26.87 26.66 26.67 20,019 +0.01(+0.04%)
Jul 13, 2021 26.64 26.68 26.64 26.67 106,613 +0.07(+0.26%)
Jul 12, 2021 26.58 26.61 26.57 26.60 4,525 +0.02(+0.06%)
Jul 09, 2021 26.57 26.58 26.56 26.58 1,779 +0.03(+0.12%)
Jul 08, 2021 26.53 26.55 26.53 26.55 6,096 +0.01(+0.05%)
Jul 07, 2021 26.57 26.57 26.54 26.54 2,498 -0.04(-0.13%)
Jul 06, 2021 26.58 26.59 26.56 26.57 6,645 +0.01(+0.04%)
Jul 02, 2021 26.52 26.56 26.52 26.56 3,691 +0.05(+0.19%)
Jul 01, 2021 26.51 26.52 26.51 26.51 12,122 +0.00(+0.00%)
Jun 30, 2021 26.50 26.51 26.50 26.51 5,775 +0.02(+0.09%)
Jun 29, 2021 26.48 26.49 26.48 26.49 14,484 +0.02(+0.08%)
Jun 28, 2021 26.48 26.48 26.46 26.46 2,642 +0.00(+0.01%)
Jun 25, 2021 26.47 26.47 26.45 26.46 7,851 +0.02(+0.07%)
Jun 24, 2021 26.45 26.46 26.44 26.45 2,498 -0.02(-0.09%)
Jun 23, 2021 26.48 26.48 26.46 26.47 5,247 +0.01(+0.06%)
Jun 22, 2021 26.42 26.45 26.42 26.45 5,012 +0.06(+0.23%)
Jun 21, 2021 26.38 26.40 26.37 26.39 6,804 -0.10(-0.38%)
Jun 18, 2021 26.49 26.50 26.46 26.50 4,282 -0.03(-0.13%)
Jun 17, 2021 26.49 26.53 26.48 26.53 9,302 +0.04(+0.16%)
Jun 16, 2021 26.62 26.65 26.49 26.49 8,119 -0.13(-0.50%)
Jun 15, 2021 26.59 26.62 26.59 26.62 33,446 +0.04(+0.15%)
Jun 14, 2021 26.60 26.60 26.57 26.58 6,675 -0.01(-0.04%)
Jun 11, 2021 26.62 26.62 26.58 26.59 95,605 -0.05(-0.19%)
Jun 10, 2021 26.62 26.65 26.61 26.64 3,402 +0.06(+0.23%)
Jun 09, 2021 26.61 26.61 26.57 26.58 28,229 -0.04(-0.15%)
Jun 08, 2021 26.60 26.63 26.60 26.62 5,150 -0.00(-0.02%)
Jun 07, 2021 26.66 26.66 26.62 26.62 2,183 -0.03(-0.11%)
Jun 04, 2021 26.65 26.66 26.64 26.66 42,056 +0.04(+0.17%)
Jun 03, 2021 26.62 26.63 26.60 26.61 2,804 -0.03(-0.13%)
Jun 02, 2021 26.65 26.66 26.64 26.64 2,532 +0.01(+0.02%)
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.