Advertisement
U.S. markets open in 3 minutes

Invesco 0-5 Yr US TIPS ETF (PBTP)

Cboe US - Cboe US Real Time Price. Currency in USD
Visitors trend2W10W9M
25.49+0.03 (+0.12%)
At close: 03:56PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202425.4825.4925.4825.4925.494,400
Nov 22, 202425.4725.4825.4525.4625.4614,100
Nov 21, 202425.4725.4825.4525.4525.453,800
Nov 20, 202425.4825.4825.4725.4725.472,000
Nov 19, 202425.4725.4825.4625.4725.474,100
Nov 18, 202425.4325.4525.4225.4425.4453,300
Nov 15, 202425.3825.4325.3825.4225.425,100
Nov 14, 202425.4225.4425.3925.3925.3910,100
Nov 13, 202425.4325.4325.4025.4225.428,100
Nov 12, 202425.4325.4325.4025.4125.416,300
Nov 11, 202425.4425.4425.4225.4325.434,500
Nov 08, 202425.4725.5025.4625.4725.476,400
Nov 07, 202425.4525.4825.4525.4625.466,800
Nov 06, 202425.3925.4525.3925.4425.443,400
Nov 05, 202425.3825.3825.3625.3825.385,100
Nov 04, 202425.4225.4225.3825.3925.3911,600
Nov 01, 202425.4425.4425.3825.3925.392,900
Oct 31, 202425.4125.4225.3825.4125.4111,100
Oct 30, 202425.4225.4325.3925.4125.4118,500
Oct 29, 202425.3825.4125.3725.4125.416,200
Oct 28, 202425.3825.3925.3725.3925.391,300
Oct 25, 202425.4425.4425.4125.4225.424,900
Oct 24, 202425.4425.4425.4225.4225.422,300
Oct 23, 202425.4325.4325.4125.4225.425,300
Oct 22, 202425.4625.4625.4525.4525.453,000
Oct 21, 202425.4825.4825.4425.4425.443,200
Oct 18, 202425.5125.5125.4925.5025.505,600
Oct 17, 202425.4725.4825.4625.4825.4847,300
Oct 16, 202425.5025.5025.4925.5025.502,100
Oct 15, 202425.4925.5125.4825.4825.486,000
Oct 14, 202425.4925.5225.4925.5225.525,100
Oct 11, 202425.5225.5325.5125.5125.516,400
Oct 10, 202425.4725.5025.4725.5025.503,600
Oct 09, 202425.4425.4425.4325.4425.442,200
Oct 08, 202425.4325.4725.4325.4725.479,600
Oct 07, 202425.4225.4625.4225.4525.4530,500
Oct 04, 202425.4525.4525.4525.4525.45500
Oct 03, 202425.5625.5625.5425.5525.552,100
Oct 02, 202425.5725.5825.5725.5825.58900
Oct 01, 202425.5525.6025.5525.5825.589,900
Sep 30, 202425.5525.5525.5125.5325.537,900
Sep 27, 202425.5425.5725.5425.5625.5620,200
Sep 26, 202425.5525.5525.5125.5125.513,200
Sep 25, 202425.5525.5625.5425.5525.554,200
Sep 24, 202425.5425.5925.5425.5825.584,900
Sep 23, 202425.5125.5525.5025.5525.557,100
Sep 23, 20240.092 Dividend
Sep 20, 202425.5925.6425.5925.6325.537,300
Sep 19, 202425.5925.6325.5925.6325.531,200
Sep 18, 202425.5725.6325.5725.5725.485,200
Sep 17, 202425.5725.5825.5625.5825.4984,100
Sep 16, 202425.5825.6025.5725.5825.497,400
Sep 13, 202425.5825.5825.5525.5625.479,700
Sep 12, 202425.5025.5225.4925.5225.435,900
Sep 11, 202425.5025.5125.4925.5025.4111,400
Sep 10, 202425.4625.4825.4425.4825.383,500
Sep 09, 202425.4425.4525.4425.4525.362,000
Sep 06, 202425.4425.4725.4125.4325.348,100
Sep 05, 202425.4425.4525.3925.4025.318,600
Sep 04, 202425.4025.4125.3725.4025.3026,200
Sep 03, 202425.3725.3925.3625.3725.2824,800
Aug 30, 202425.3725.3925.3625.3825.293,600
Aug 29, 202425.3925.4125.3725.3925.305,500
Aug 28, 202425.4025.4125.3825.4025.316,400
Aug 27, 202425.3925.4125.3725.4025.308,900
Aug 26, 202425.4125.4225.3925.4025.316,000
Aug 23, 202425.3325.4325.3325.3925.3010,800
Aug 22, 202425.2925.3025.2925.3025.20900
Aug 21, 202425.3125.3425.3125.3325.241,800
Aug 20, 202425.3025.3225.2825.2825.1920,800
Aug 19, 202425.2525.2925.2525.2625.176,700
Aug 16, 202425.2125.2825.2125.2825.198,700
Aug 15, 202425.2425.2725.2125.2625.176,900
Aug 14, 202425.3325.3425.3025.3025.204,300
Aug 13, 202425.3025.3325.2925.3325.249,700
Aug 12, 202425.2625.2925.2525.2925.204,000
Aug 09, 202425.2625.2725.2325.2425.156,200
Aug 08, 202425.2125.2325.2125.2325.135,000
Aug 07, 202425.2425.2625.2325.2525.154,700
Aug 06, 202425.2525.2925.2325.2525.169,500
Aug 05, 202425.3025.3025.2525.3025.2111,900
Aug 02, 202425.2725.3025.2625.2825.1910,500
Aug 01, 202425.1025.2525.1025.2325.143,900
Jul 31, 202425.2525.2525.1525.2225.136,300
Jul 30, 202425.1225.1725.1225.1525.0610,500
Jul 29, 202425.1525.1525.1325.1425.051,800
Jul 26, 202425.1325.1525.1225.1425.048,500
Jul 25, 202425.1025.1225.0925.1025.013,000
Jul 24, 202425.1125.1425.1025.1025.0111,500
Jul 23, 202425.0825.1125.0825.0925.002,400
Jul 22, 202425.0725.1025.0725.0824.999,000
Jul 19, 202425.1025.1125.0925.0925.004,900
Jul 18, 202425.1325.1525.1125.1125.022,600
Jul 17, 202425.1225.1625.1225.1525.055,700
Jul 16, 202425.1425.1525.1025.1425.045,900
Jul 15, 202425.1525.1525.0825.1325.0433,200
Jul 12, 202425.1025.1025.0825.1025.015,200
Jul 11, 202425.0825.1025.0825.0824.993,400
Jul 10, 202425.0725.0725.0625.0724.985,700
Jul 09, 202425.0625.0625.0525.0624.978,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...