U.S. markets closed

Invesco PureBeta 0-5 Yr US TIPS ETF (PBTP)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
26.66+0.00 (+0.00%)
At close: 3:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202126.6626.6626.6526.6626.666,609
May 17, 202126.6126.6626.6026.6626.663,100
May 14, 202126.5726.6226.5726.6226.629,800
May 13, 202126.5826.5826.5626.5626.5628,700
May 12, 202126.6226.6226.5826.5826.5815,700
May 11, 202126.5626.5626.5426.5626.562,700
May 10, 202126.6026.6126.5726.5826.584,300
May 07, 202126.5826.5826.5626.5726.5717,400
May 06, 202126.5726.5726.5326.5526.558,200
May 05, 202126.5426.5726.5326.5726.572,000
May 04, 202126.5126.5126.5026.5026.501,800
May 03, 202126.4326.4726.4326.4726.472,700
Apr 30, 202126.4226.4426.4026.4426.44113,400
Apr 29, 202126.4126.4326.4026.4226.422,300
Apr 28, 202126.3726.4126.3726.4126.4111,700
Apr 27, 202126.3126.3426.3126.3326.3311,400
Apr 26, 202126.2926.3126.2926.3126.314,500
Apr 23, 202126.2826.3026.2826.3026.30600
Apr 22, 202126.3026.3026.2826.2826.282,200
Apr 21, 202126.2826.2826.2826.2826.281,200
Apr 20, 202126.3026.3026.3026.3026.301,000
Apr 19, 202126.2826.3026.2826.2926.291,100
Apr 16, 202126.3126.3126.3126.3126.31900
Apr 15, 202126.3026.3126.3026.3126.311,700
Apr 14, 202126.2726.2826.2626.2826.284,600
Apr 13, 202126.2726.2826.2626.2726.271,900
Apr 12, 202126.2426.2426.2326.2426.246,200
Apr 09, 202126.2426.2426.2326.2326.23600
Apr 08, 202126.2426.2526.2426.2526.25500
Apr 07, 202126.2226.2226.2126.2226.226,200
Apr 06, 202126.2326.2326.1926.1926.192,300
Apr 05, 202126.1726.1926.1626.1726.172,900
Apr 01, 202126.1826.2126.1826.2026.202,800
Mar 31, 202126.1826.1826.1726.1826.185,700
Mar 30, 202126.1726.1826.1726.1726.176,600
Mar 29, 202126.2026.2226.2026.2026.206,400
Mar 26, 202126.2526.2526.2226.2326.234,800
Mar 25, 202126.1926.2226.1926.2226.221,800
Mar 24, 202126.1726.2026.1726.1926.199,200
Mar 23, 202126.1526.1626.1426.1526.154,500
Mar 22, 202126.1426.1626.1426.1526.152,800
Mar 19, 202126.1326.1426.1126.1426.146,500
Mar 18, 202126.1726.1726.1426.1426.143,800
Mar 17, 202126.2026.2626.2026.2326.23900
Mar 16, 202126.2126.2326.2126.2326.23900
Mar 15, 202126.1426.1826.1426.1826.183,800
Mar 12, 202126.1426.1626.1426.1626.161,200
Mar 11, 202126.1726.2026.1726.1926.193,100
Mar 10, 202126.1226.1326.1226.1326.1388,400
Mar 09, 202126.0626.0726.0526.0726.074,900
Mar 08, 202126.0826.0826.0426.0526.0585,600
Mar 05, 202126.1026.1226.0826.1126.111,300
Mar 04, 202126.1326.1426.0926.0926.0911,500
Mar 03, 202126.1326.1426.1326.1426.143,600
Mar 02, 202126.1426.1526.1326.1526.155,000
Mar 01, 202126.0926.0926.0826.0826.08800
Feb 26, 202125.9726.0625.9526.0626.061,000
Feb 25, 202126.0426.0425.9425.9525.954,700
Feb 24, 202126.1026.1026.0926.1026.103,600
Feb 23, 202126.0726.0926.0726.0926.093,400
Feb 22, 202126.0426.0726.0326.0726.072,500
Feb 19, 202126.0126.0225.9926.0226.021,100
Feb 18, 202126.0626.0626.0326.0326.0310,800
Feb 17, 202126.0726.0826.0626.0826.083,800
Feb 16, 202126.1126.1126.0826.0826.089,300
Feb 12, 202126.1126.1126.1026.1126.113,600
Feb 11, 202126.0926.1126.0926.1026.105,100
Feb 10, 202126.0826.1026.0826.0926.093,200
Feb 09, 202126.0926.1026.0926.0926.093,600
Feb 08, 202126.0826.1026.0826.0926.0926,900
Feb 05, 202126.0726.0826.0726.0826.081,700
Feb 04, 202126.0626.0726.0626.0726.072,000
Feb 03, 202126.0726.0826.0726.0826.082,700
Feb 02, 202126.0726.0726.0526.0626.069,600
Feb 01, 202126.0426.0426.0326.0326.03600
Jan 29, 202126.0426.0426.0326.0326.031,000
Jan 28, 202126.0426.0626.0426.0526.055,100
Jan 27, 202126.0226.0526.0226.0326.0310,300
Jan 26, 202126.0726.0726.0326.0526.0526,300
Jan 25, 202126.0526.0626.0526.0626.061,000
Jan 22, 202126.0526.0626.0526.0526.051,000
Jan 21, 202126.0526.0726.0526.0726.0738,800
Jan 20, 202126.0226.0426.0226.0326.038,000
Jan 19, 202125.9926.0125.9926.0126.011,600
Jan 15, 202125.9725.9925.9725.9925.992,300
Jan 14, 202125.9325.9625.9325.9625.961,700
Jan 13, 202125.9325.9425.9325.9325.933,400
Jan 12, 202125.9525.9525.9325.9325.933,400
Jan 11, 202125.9425.9925.9325.9325.9324,900
Jan 08, 202125.9925.9925.9425.9525.953,400
Jan 07, 202125.9625.9825.9625.9825.98600
Jan 06, 202125.9425.9425.9325.9325.931,600
Jan 05, 202125.9325.9425.9225.9325.931,100
Jan 04, 202125.9025.9125.9025.9125.912,600
Dec 31, 202025.8725.8925.8725.8925.893,000
Dec 30, 202025.8625.8725.8625.8625.861,800
Dec 29, 202025.8525.8525.8525.8525.85200
Dec 28, 202025.8525.8625.8525.8525.852,400
Dec 24, 202025.8525.8625.8525.8525.851,300
Dec 23, 202025.8525.8525.8425.8525.855,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...