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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	25.09	25.09	25.03	25.04	4,258	-0.04(-0.14%)
Mar 28, 2024	25.09	25.09	25.07	25.07	9,715	-0.02(-0.08%)
Mar 27, 2024	25.07	25.10	25.07	25.09	28,593	+0.02(+0.10%)
Mar 26, 2024	25.06	25.07	25.05	25.07	8,431	+0.01(+0.02%)
Mar 25, 2024	25.10	25.10	25.06	25.06	15,496	-0.02(-0.08%)
Mar 22, 2024	25.11	25.11	25.08	25.08	7,846	+0.02(+0.08%)
Mar 21, 2024	25.07	25.07	25.04	25.06	4,848	+0.03(+0.12%)
Mar 20, 2024	24.99	25.06	24.99	25.03	10,878	+0.04(+0.14%)
Mar 19, 2024	24.98	25.01	24.97	25.00	12,774	+0.05(+0.18%)
Mar 18, 2024	24.99	24.99	24.95	24.95	54,698	-0.07(-0.28%)
Mar 15, 2024	24.98	25.02	24.98	25.02	5,219	+0.00(+0.00%)
Mar 14, 2024	25.02	25.03	25.00	25.02	7,853	-0.03(-0.10%)
Mar 13, 2024	25.07	25.07	25.03	25.05	13,618	+0.00(+0.00%)
Mar 12, 2024	25.06	25.06	25.05	25.05	8,699	-0.01(-0.06%)
Mar 11, 2024	25.09	25.09	25.05	25.06	24,343	-0.03(-0.10%)
Mar 08, 2024	25.11	25.11	25.08	25.09	5,415	+0.03(+0.10%)
Mar 07, 2024	25.07	25.07	25.05	25.06	11,926	+0.02(+0.08%)
Mar 06, 2024	25.06	25.09	25.04	25.04	26,509	-0.01(-0.04%)
Mar 05, 2024	25.04	25.05	25.03	25.05	9,375	+0.04(+0.16%)
Mar 04, 2024	25.00	25.03	25.00	25.01	10,265	-0.01(-0.06%)
Mar 01, 2024	24.99	25.04	24.97	25.02	25,606	+0.05(+0.20%)
Feb 29, 2024	24.97	24.99	24.95	24.98	31,736	+0.04(+0.14%)
Feb 28, 2024	24.92	24.94	24.92	24.94	7,739	+0.05(+0.20%)
Feb 27, 2024	24.90	24.93	24.89	24.89	12,878	+0.00(+0.00%)
Feb 26, 2024	24.87	24.90	24.87	24.89	10,675	+0.00(+0.00%)
Feb 23, 2024	24.87	24.90	24.87	24.89	33,273	+0.00(+0.02%)
Feb 22, 2024	24.89	24.91	24.86	24.89	9,341	-0.02(-0.10%)
Feb 21, 2024	24.95	24.95	24.90	24.91	113,781	+0.00(+0.00%)
Feb 20, 2024	24.92	24.94	24.91	24.91	16,685	+0.02(+0.08%)
Feb 16, 2024	24.88	24.90	24.88	24.89	13,735	-0.04(-0.14%)
Feb 15, 2024	24.92	24.94	24.92	24.93	7,411	+0.03(+0.12%)
Feb 14, 2024	24.89	24.91	24.88	24.89	10,466	+0.04(+0.18%)
Feb 13, 2024	24.86	24.88	24.84	24.85	14,522	-0.06(-0.24%)
Feb 12, 2024	24.92	24.92	24.88	24.91	11,690	+0.02(+0.08%)
Feb 09, 2024	24.88	24.91	24.88	24.89	23,217	-0.02(-0.08%)
Feb 08, 2024	24.89	24.92	24.89	24.91	17,653	+0.01(+0.04%)
Feb 07, 2024	24.93	24.93	24.90	24.90	16,256	+0.00(+0.00%)
Feb 06, 2024	24.87	24.92	24.87	24.90	15,706	+0.04(+0.14%)
Feb 05, 2024	24.85	24.88	24.85	24.86	18,876	-0.04(-0.14%)
Feb 02, 2024	24.92	24.92	24.87	24.90	18,920	-0.09(-0.36%)
Feb 01, 2024	25.05	25.05	24.99	24.99	71,535	-0.03(-0.12%)
Jan 31, 2024	24.99	25.02	24.97	25.02	16,766	+0.07(+0.28%)
Jan 30, 2024	24.96	24.97	24.93	24.95	30,464	-0.01(-0.04%)
Jan 29, 2024	24.97	24.98	24.94	24.96	10,758	+0.03(+0.12%)
Jan 26, 2024	24.94	24.95	24.92	24.93	36,131	-0.02(-0.08%)
Jan 25, 2024	24.92	24.95	24.91	24.95	13,223	+0.06(+0.26%)
Jan 24, 2024	24.91	24.93	24.88	24.89	54,132	-0.01(-0.06%)
Jan 23, 2024	24.89	24.91	24.88	24.90	13,975	-0.03(-0.10%)
Jan 22, 2024	24.92	24.94	24.91	24.93	4,413	+0.02(+0.06%)
Jan 19, 2024	24.91	24.91	24.89	24.91	9,261	-0.02(-0.06%)
Jan 18, 2024	24.93	24.94	24.91	24.93	15,990	+0.02(+0.10%)
Jan 17, 2024	24.88	24.91	24.84	24.90	34,864	-0.05(-0.20%)
Jan 16, 2024	24.95	25.00	24.93	24.95	63,023	-0.04(-0.16%)
Jan 12, 2024	24.97	24.99	24.97	24.99	10,412	+0.06(+0.24%)
Jan 11, 2024	24.89	24.94	24.89	24.93	16,506	+0.07(+0.30%)
Jan 10, 2024	24.86	24.88	24.84	24.86	8,430	-0.00(-0.02%)
Jan 09, 2024	24.85	24.87	24.85	24.86	46,467	+0.01(+0.04%)
Jan 08, 2024	24.85	24.88	24.84	24.85	5,503	+0.01(+0.02%)
Jan 05, 2024	24.85	24.89	24.83	24.84	3,531	-0.01(-0.02%)
Jan 04, 2024	24.86	24.87	24.84	24.85	6,408	-0.06(-0.24%)
Jan 03, 2024	24.84	24.91	24.84	24.91	5,346	+0.03(+0.12%)
Jan 02, 2024	24.85	24.89	24.85	24.88	30,194	-0.02(-0.06%)
Dec 29, 2023	24.87	24.90	24.87	24.89	48,672	+0.00(+0.02%)
Dec 28, 2023	24.91	24.91	24.88	24.89	14,501	-0.02(-0.10%)
Dec 27, 2023	24.92	24.92	24.89	24.91	10,728	+0.03(+0.12%)
Dec 26, 2023	24.87	24.90	24.87	24.89	4,142	-0.02(-0.10%)
Dec 22, 2023	24.93	24.93	24.87	24.91	7,298	+0.01(+0.04%)
Dec 21, 2023	24.92	24.92	24.88	24.90	15,845	+0.01(+0.04%)
Dec 20, 2023	24.91	24.91	24.87	24.89	17,440	+0.04(+0.14%)
Dec 19, 2023	24.87	24.88	24.84	24.86	6,078	+0.00(+0.02%)
Dec 18, 2023	24.86	24.87	24.85	24.85	9,001	-0.15(-0.60%)
Dec 15, 2023	24.98	25.00	24.98	25.00	8,697	-0.03(-0.12%)
Dec 14, 2023	25.01	25.04	25.00	25.03	28,862	+0.11(+0.44%)
Dec 13, 2023	24.78	24.92	24.75	24.92	21,382	+0.18(+0.73%)
Dec 12, 2023	24.77	24.77	24.74	24.74	15,904	-0.02(-0.08%)
Dec 11, 2023	24.75	24.76	24.74	24.76	4,789	-0.01(-0.04%)
Dec 08, 2023	24.75	24.77	24.74	24.77	11,634	-0.03(-0.12%)
Dec 07, 2023	24.80	24.82	24.80	24.80	5,770	-0.00(-0.00%)
Dec 06, 2023	24.79	24.81	24.78	24.80	30,229	-0.01(-0.04%)
Dec 05, 2023	24.80	24.82	24.80	24.81	11,849	+0.01(+0.04%)
Dec 04, 2023	24.78	24.80	24.78	24.80	7,504	-0.04(-0.14%)
Dec 01, 2023	24.78	24.84	24.76	24.84	4,952	+0.07(+0.26%)
Nov 30, 2023	24.78	24.79	24.76	24.77	8,536	-0.02(-0.08%)
Nov 29, 2023	24.80	24.80	24.77	24.79	10,473	+0.04(+0.18%)
Nov 28, 2023	24.67	24.75	24.67	24.75	15,631	+0.08(+0.32%)
Nov 27, 2023	24.65	24.67	24.65	24.66	8,665	+0.01(+0.05%)
Nov 24, 2023	24.65	24.66	24.65	24.65	30,504	-0.03(-0.11%)
Nov 22, 2023	24.66	24.68	24.64	24.68	7,370	+0.00(+0.02%)
Nov 21, 2023	24.71	24.71	24.66	24.68	4,822	-0.01(-0.04%)
Nov 20, 2023	24.68	24.69	24.66	24.68	13,376	+0.03(+0.11%)
Nov 17, 2023	24.66	24.67	24.64	24.66	5,118	+0.01(+0.06%)
Nov 16, 2023	24.66	24.66	24.63	24.64	10,073	+0.03(+0.14%)
Nov 15, 2023	24.60	24.62	24.59	24.61	12,920	-0.04(-0.18%)
Nov 14, 2023	24.64	24.67	24.64	24.65	11,411	+0.09(+0.36%)
Nov 13, 2023	24.54	24.57	24.54	24.57	7,832	+0.00(+0.00%)
Nov 10, 2023	24.60	24.60	24.55	24.57	10,231	+0.02(+0.06%)
Nov 09, 2023	24.61	24.61	24.55	24.55	39,826	-0.08(-0.32%)
Nov 08, 2023	24.64	24.64	24.61	24.63	13,426	-0.01(-0.02%)
Nov 07, 2023	24.64	24.65	24.61	24.64	9,633	+0.01(+0.02%)
Nov 06, 2023	24.66	24.66	24.62	24.63	21,481	-0.03(-0.10%)
Nov 03, 2023	24.65	24.68	24.64	24.66	5,072	+0.07(+0.29%)
Nov 02, 2023	24.62	24.62	24.58	24.58	5,343	+0.00(+0.01%)
Nov 01, 2023	24.51	24.58	24.50	24.58	8,633	+0.06(+0.25%)
Oct 31, 2023	24.52	24.54	24.51	24.52	8,192	-0.01(-0.04%)
Oct 30, 2023	24.51	24.54	24.51	24.53	296,307	-0.02(-0.06%)
Oct 27, 2023	24.53	24.55	24.51	24.55	4,984	+0.04(+0.15%)
Oct 26, 2023	24.49	24.51	24.47	24.51	11,754	+0.05(+0.22%)
Oct 25, 2023	24.45	24.47	24.45	24.45	19,556	-0.02(-0.08%)
Oct 24, 2023	24.46	24.48	24.45	24.48	12,346	-0.02(-0.08%)
Oct 23, 2023	24.49	24.50	24.47	24.50	9,299	-0.00(-0.02%)
Oct 20, 2023	24.52	24.52	24.49	24.50	10,376	+0.02(+0.10%)
Oct 19, 2023	24.43	24.49	24.41	24.48	7,137	+0.05(+0.23%)
Oct 18, 2023	24.44	24.48	24.42	24.42	51,907	+0.00(+0.00%)
Oct 17, 2023	24.45	24.47	24.42	24.42	15,256	-0.08(-0.35%)
Oct 16, 2023	24.52	24.52	24.49	24.50	10,053	+0.00(+0.00%)
Oct 13, 2023	24.50	24.51	24.50	24.50	8,553	+0.06(+0.25%)
Oct 12, 2023	24.46	24.46	24.43	24.45	3,355	-0.02(-0.06%)
Oct 11, 2023	24.45	24.46	24.43	24.46	8,997	+0.04(+0.16%)
Oct 10, 2023	24.40	24.44	24.40	24.42	13,327	-0.01(-0.04%)
Oct 09, 2023	24.38	24.44	24.38	24.43	11,101	+0.11(+0.43%)
Oct 06, 2023	24.31	24.33	24.29	24.32	14,550	-0.04(-0.14%)
Oct 05, 2023	24.38	24.38	24.35	24.36	11,204	+0.03(+0.12%)
Oct 04, 2023	24.33	24.34	24.31	24.33	17,103	+0.02(+0.10%)
Oct 03, 2023	24.36	24.36	24.30	24.30	8,911	-0.05(-0.23%)
Oct 02, 2023	24.40	24.40	24.36	24.36	40,666	-0.06(-0.25%)
Sep 29, 2023	24.48	24.48	24.42	24.42	17,221	-0.01(-0.06%)
Sep 28, 2023	24.39	24.43	24.39	24.43	24,958	+0.06(+0.23%)
Sep 27, 2023	24.40	24.41	24.36	24.38	167,469	+0.00(+0.02%)
Sep 26, 2023	24.40	24.40	24.37	24.38	72,454	-0.03(-0.12%)
Sep 25, 2023	24.42	24.42	24.40	24.41	10,077	-0.04(-0.17%)
Sep 22, 2023	24.46	24.47	24.44	24.45	10,609	+0.02(+0.08%)
Sep 21, 2023	24.43	24.44	24.41	24.43	24,525	-0.01(-0.04%)
Sep 20, 2023	24.49	24.52	24.43	24.43	15,226	-0.05(-0.20%)
Sep 19, 2023	24.49	24.51	24.48	24.48	14,848	-0.02(-0.08%)
Sep 18, 2023	24.49	24.50	24.49	24.50	56,911	-0.14(-0.59%)
Sep 15, 2023	24.65	24.66	24.65	24.65	8,572	-0.03(-0.10%)
Sep 14, 2023	24.69	24.69	24.66	24.68	21,383	+0.00(+0.00%)
Sep 13, 2023	24.66	24.68	24.66	24.68	15,268	+0.02(+0.08%)
Sep 12, 2023	24.65	24.66	24.65	24.66	11,031	+0.01(+0.02%)
Sep 11, 2023	24.64	24.65	24.63	24.65	12,028	+0.01(+0.06%)
Sep 08, 2023	24.66	24.66	24.63	24.64	6,689	+0.01(+0.04%)
Sep 07, 2023	24.61	24.63	24.61	24.62	8,584	+0.05(+0.22%)
Sep 06, 2023	24.61	24.61	24.56	24.57	6,231	-0.04(-0.14%)
Sep 05, 2023	24.63	24.63	24.59	24.61	4,621	-0.00(-0.02%)