Cboe US - Delayed Quote USD

Invesco 0-5 Yr US TIPS ETF (PBTP)

25.42 +0.01 (+0.04%)
At close: November 13 at 3:53 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 13, 2024 25.43 25.43 25.40 25.42 25.42 8,100
Nov 12, 2024 25.43 25.43 25.40 25.41 25.41 6,300
Nov 11, 2024 25.44 25.44 25.42 25.43 25.43 4,500
Nov 8, 2024 25.47 25.50 25.46 25.47 25.47 6,400
Nov 7, 2024 25.45 25.48 25.45 25.46 25.46 6,800
Nov 6, 2024 25.39 25.45 25.39 25.44 25.44 3,400
Nov 5, 2024 25.38 25.38 25.36 25.38 25.38 5,100
Nov 4, 2024 25.42 25.42 25.38 25.39 25.39 11,600
Nov 1, 2024 25.44 25.44 25.38 25.39 25.39 2,900
Oct 31, 2024 25.41 25.42 25.38 25.41 25.41 11,100
Oct 30, 2024 25.42 25.43 25.39 25.41 25.41 18,500
Oct 29, 2024 25.38 25.41 25.37 25.41 25.41 6,200
Oct 28, 2024 25.38 25.39 25.37 25.39 25.39 1,300
Oct 25, 2024 25.44 25.44 25.41 25.42 25.42 4,900
Oct 24, 2024 25.44 25.44 25.42 25.42 25.42 2,300
Oct 23, 2024 25.43 25.43 25.41 25.42 25.42 5,300
Oct 22, 2024 25.46 25.46 25.45 25.45 25.45 3,000
Oct 21, 2024 25.48 25.48 25.44 25.44 25.44 3,200
Oct 18, 2024 25.51 25.51 25.49 25.50 25.50 5,600
Oct 17, 2024 25.47 25.48 25.46 25.48 25.48 47,300
Oct 16, 2024 25.50 25.50 25.49 25.50 25.50 2,100
Oct 15, 2024 25.49 25.51 25.48 25.48 25.48 6,000
Oct 14, 2024 25.49 25.52 25.49 25.52 25.52 5,100
Oct 11, 2024 25.52 25.53 25.51 25.51 25.51 6,400
Oct 10, 2024 25.47 25.50 25.47 25.50 25.50 3,600
Oct 9, 2024 25.44 25.44 25.43 25.44 25.44 2,200
Oct 8, 2024 25.43 25.47 25.43 25.47 25.47 9,600
Oct 7, 2024 25.42 25.46 25.42 25.45 25.45 30,500
Oct 4, 2024 25.45 25.45 25.45 25.45 25.45 500
Oct 3, 2024 25.56 25.56 25.54 25.55 25.55 2,100
Oct 2, 2024 25.57 25.58 25.57 25.58 25.58 900
Oct 1, 2024 25.55 25.60 25.55 25.58 25.58 9,900
Sep 30, 2024 25.55 25.55 25.51 25.53 25.53 7,900
Sep 27, 2024 25.54 25.57 25.54 25.56 25.56 20,200
Sep 26, 2024 25.55 25.55 25.51 25.51 25.51 3,200
Sep 25, 2024 25.55 25.56 25.54 25.55 25.55 4,200
Sep 24, 2024 25.54 25.59 25.54 25.58 25.58 4,900
Sep 23, 2024 25.51 25.55 25.50 25.55 25.55 7,100
Sep 20, 2024 25.59 25.64 25.59 25.63 25.63 7,300
Sep 19, 2024 25.59 25.63 25.59 25.63 25.63 1,200
Sep 18, 2024 25.57 25.63 25.57 25.57 25.57 5,200
Sep 17, 2024 25.57 25.58 25.56 25.58 25.58 84,100
Sep 16, 2024 25.58 25.60 25.57 25.58 25.58 7,400
Sep 13, 2024 25.58 25.58 25.55 25.56 25.56 9,700
Sep 12, 2024 25.50 25.52 25.49 25.52 25.52 5,900
Sep 11, 2024 25.50 25.51 25.49 25.50 25.50 11,400
Sep 10, 2024 25.46 25.48 25.44 25.48 25.48 3,500
Sep 9, 2024 25.44 25.45 25.44 25.45 25.45 2,000
Sep 6, 2024 25.44 25.47 25.41 25.43 25.43 8,100
Sep 5, 2024 25.44 25.45 25.39 25.40 25.40 8,600
Sep 4, 2024 25.40 25.41 25.37 25.40 25.40 26,200
Sep 3, 2024 25.37 25.39 25.36 25.37 25.37 24,800
Aug 30, 2024 25.37 25.39 25.36 25.38 25.38 3,600
Aug 29, 2024 25.39 25.41 25.37 25.39 25.39 5,500
Aug 28, 2024 25.40 25.41 25.38 25.40 25.40 6,400
Aug 27, 2024 25.39 25.41 25.37 25.40 25.40 8,900
Aug 26, 2024 25.41 25.42 25.39 25.40 25.40 6,000
Aug 23, 2024 25.33 25.43 25.33 25.39 25.39 10,800
Aug 22, 2024 25.29 25.30 25.29 25.30 25.30 900
Aug 21, 2024 25.31 25.34 25.31 25.33 25.33 1,800
Aug 20, 2024 25.30 25.32 25.28 25.28 25.28 20,800
Aug 19, 2024 25.25 25.29 25.25 25.26 25.26 6,700
Aug 16, 2024 25.21 25.28 25.21 25.28 25.28 8,700
Aug 15, 2024 25.24 25.27 25.21 25.26 25.26 6,900
Aug 14, 2024 25.33 25.34 25.30 25.30 25.30 4,300
Aug 13, 2024 25.30 25.33 25.29 25.33 25.33 9,700
Aug 12, 2024 25.26 25.29 25.25 25.29 25.29 4,000
Aug 9, 2024 25.26 25.27 25.23 25.24 25.24 6,200
Aug 8, 2024 25.21 25.23 25.21 25.23 25.23 5,000
Aug 7, 2024 25.24 25.26 25.23 25.25 25.25 4,700
Aug 6, 2024 25.25 25.29 25.23 25.25 25.25 9,500
Aug 5, 2024 25.30 25.30 25.25 25.30 25.30 11,900
Aug 2, 2024 25.27 25.30 25.26 25.28 25.28 10,500
Aug 1, 2024 25.10 25.25 25.10 25.23 25.23 3,900
Jul 31, 2024 25.25 25.25 25.15 25.22 25.22 6,300
Jul 30, 2024 25.12 25.17 25.12 25.15 25.15 10,500
Jul 29, 2024 25.15 25.15 25.13 25.14 25.14 1,800
Jul 26, 2024 25.13 25.15 25.12 25.14 25.14 8,500
Jul 25, 2024 25.10 25.12 25.09 25.10 25.10 3,000
Jul 24, 2024 25.11 25.14 25.10 25.10 25.10 11,500
Jul 23, 2024 25.08 25.11 25.08 25.09 25.09 2,400
Jul 22, 2024 25.07 25.10 25.07 25.08 25.08 9,000
Jul 19, 2024 25.10 25.11 25.09 25.09 25.09 4,900
Jul 18, 2024 25.13 25.15 25.11 25.11 25.11 2,600
Jul 17, 2024 25.12 25.16 25.12 25.15 25.15 5,700
Jul 16, 2024 25.14 25.15 25.10 25.14 25.14 5,900
Jul 15, 2024 25.15 25.15 25.08 25.13 25.13 33,200
Jul 12, 2024 25.10 25.10 25.08 25.10 25.10 5,200
Jul 11, 2024 25.08 25.10 25.08 25.08 25.08 3,400
Jul 10, 2024 25.07 25.07 25.06 25.07 25.07 5,700
Jul 9, 2024 25.06 25.06 25.05 25.06 25.06 8,400
Jul 8, 2024 25.07 25.09 25.05 25.07 25.07 33,500
Jul 5, 2024 25.08 25.09 25.05 25.08 25.08 7,100
Jul 3, 2024 25.02 25.05 25.01 25.02 25.02 6,200
Jul 2, 2024 25.01 25.01 24.98 25.00 25.00 4,400
Jul 1, 2024 24.99 24.99 24.96 24.98 24.98 8,400
Jun 28, 2024 25.02 25.11 24.98 25.00 25.00 10,500
Jun 27, 2024 24.97 25.00 24.97 24.99 24.99 11,900
Jun 26, 2024 24.95 24.96 24.93 24.95 24.95 1,700
Jun 25, 2024 24.95 24.98 24.94 24.96 24.96 17,100
Jun 24, 2024 0.43 Dividend
Jun 24, 2024 24.97 24.97 24.94 24.95 24.95 5,100
Jun 21, 2024 25.44 25.44 25.40 25.40 24.96 3,300
Jun 20, 2024 25.37 25.40 25.35 25.39 24.95 4,700
Jun 18, 2024 25.36 25.39 25.35 25.39 24.96 8,300
Jun 17, 2024 25.34 25.34 25.31 25.33 24.89 9,400
Jun 14, 2024 25.31 25.32 25.31 25.32 24.88 1,100
Jun 13, 2024 25.33 25.34 25.31 25.33 24.90 3,100
Jun 12, 2024 25.35 25.35 25.29 25.29 24.86 5,800
Jun 11, 2024 25.31 25.31 25.29 25.30 24.86 5,700
Jun 10, 2024 25.25 25.28 25.25 25.27 24.85 5,000
Jun 7, 2024 25.29 25.29 25.27 25.27 24.85 18,400
Jun 6, 2024 25.36 25.36 25.34 25.35 24.92 14,200
Jun 5, 2024 25.32 25.35 25.31 25.34 24.91 6,500
Jun 4, 2024 25.32 25.33 25.31 25.33 24.89 8,000
Jun 3, 2024 25.29 25.31 25.29 25.30 24.87 9,700
May 31, 2024 25.28 25.28 25.27 25.28 24.85 3,900
May 30, 2024 25.24 25.25 25.23 25.24 24.81 5,500
May 29, 2024 25.23 25.23 25.20 25.22 24.79 12,500
May 28, 2024 25.27 25.27 25.21 25.23 24.80 25,800
May 24, 2024 25.24 25.24 25.22 25.23 24.80 7,100
May 23, 2024 25.25 25.25 25.21 25.22 24.79 9,200
May 22, 2024 25.25 25.25 25.23 25.24 24.81 10,200
May 21, 2024 25.24 25.26 25.24 25.25 24.83 3,200
May 20, 2024 25.23 25.24 25.22 25.23 24.80 7,600
May 17, 2024 25.25 25.25 25.22 25.22 24.79 44,400
May 16, 2024 25.23 25.24 25.22 25.22 24.79 7,000
May 15, 2024 25.25 25.25 25.21 25.25 24.82 13,100
May 14, 2024 25.18 25.20 25.17 25.18 24.76 1,800
May 13, 2024 25.19 25.20 25.17 25.18 24.75 8,900
May 10, 2024 25.21 25.21 25.16 25.17 24.75 32,500
May 9, 2024 25.18 25.20 25.17 25.20 24.77 6,800
May 8, 2024 25.13 25.16 25.11 25.15 24.72 11,800
May 7, 2024 25.16 25.18 25.14 25.14 24.71 8,800
May 6, 2024 25.16 25.18 25.15 25.17 24.74 8,000
May 3, 2024 25.17 25.18 25.15 25.17 24.74 6,000
May 2, 2024 25.10 25.12 25.10 25.11 24.68 5,900
May 1, 2024 25.07 25.08 25.04 25.08 24.65 18,200
Apr 30, 2024 25.07 25.08 25.05 25.06 24.63 1,700
Apr 29, 2024 25.07 25.10 25.07 25.08 24.66 6,400
Apr 26, 2024 25.06 25.08 25.06 25.06 24.63 10,400
Apr 25, 2024 25.03 25.06 25.03 25.06 24.63 8,100
Apr 24, 2024 25.07 25.08 25.06 25.07 24.64 8,900
Apr 23, 2024 25.08 25.09 25.08 25.08 24.66 304,800
Apr 22, 2024 25.05 25.07 25.05 25.07 24.64 7,700
Apr 19, 2024 25.06 25.07 25.05 25.06 24.63 3,500
Apr 18, 2024 25.04 25.05 25.02 25.05 24.62 16,700
Apr 17, 2024 25.05 25.06 25.04 25.06 24.63 7,000
Apr 16, 2024 25.05 25.05 25.03 25.03 24.61 6,700
Apr 15, 2024 25.04 25.06 25.02 25.06 24.63 17,600
Apr 12, 2024 25.06 25.09 25.06 25.07 24.64 6,000
Apr 11, 2024 25.03 25.03 25.00 25.01 24.59 6,300
Apr 10, 2024 25.04 25.04 25.00 25.01 24.58 7,700
Apr 9, 2024 25.11 25.11 25.09 25.09 24.67 38,400
Apr 8, 2024 25.08 25.08 25.07 25.07 24.64 18,600
Apr 5, 2024 25.09 25.11 25.09 25.09 24.67 6,900
Apr 4, 2024 25.08 25.11 25.07 25.11 24.69 7,500
Apr 3, 2024 25.03 25.07 25.03 25.07 24.64 8,200
Apr 2, 2024 25.04 25.06 25.00 25.06 24.63 24,000
Apr 1, 2024 25.09 25.09 25.03 25.03 24.61 4,300
Mar 28, 2024 25.09 25.09 25.07 25.07 24.64 9,700
Mar 27, 2024 25.07 25.10 25.07 25.09 24.66 28,600
Mar 26, 2024 25.06 25.07 25.05 25.07 24.64 8,400
Mar 25, 2024 25.10 25.10 25.06 25.06 24.63 15,500
Mar 22, 2024 25.11 25.11 25.08 25.08 24.65 7,800
Mar 21, 2024 25.07 25.07 25.04 25.06 24.63 4,800
Mar 20, 2024 24.99 25.06 24.99 25.03 24.60 10,900
Mar 19, 2024 24.98 25.01 24.97 25.00 24.57 12,800
Mar 18, 2024 0.03 Dividend
Mar 18, 2024 24.99 24.99 24.95 24.95 24.53 54,700
Mar 15, 2024 24.98 25.02 24.98 25.02 24.57 5,200
Mar 14, 2024 25.02 25.03 25.00 25.02 24.57 7,900
Mar 13, 2024 25.07 25.07 25.03 25.05 24.59 13,600
Mar 12, 2024 25.06 25.06 25.05 25.05 24.59 8,700
Mar 11, 2024 25.09 25.09 25.05 25.06 24.61 24,300
Mar 8, 2024 25.11 25.11 25.08 25.08 24.63 5,400
Mar 7, 2024 25.07 25.07 25.05 25.06 24.61 11,900
Mar 6, 2024 25.06 25.09 25.04 25.04 24.59 26,500
Mar 5, 2024 25.04 25.05 25.03 25.05 24.60 9,400
Mar 4, 2024 25.00 25.03 25.00 25.01 24.56 10,300
Mar 1, 2024 24.99 25.04 24.97 25.02 24.57 25,600
Feb 29, 2024 24.97 24.99 24.95 24.98 24.52 31,700
Feb 28, 2024 24.92 24.94 24.92 24.94 24.49 7,700
Feb 27, 2024 24.90 24.93 24.89 24.89 24.44 12,900
Feb 26, 2024 24.87 24.90 24.87 24.89 24.44 10,700
Feb 23, 2024 24.87 24.90 24.87 24.89 24.44 33,300
Feb 22, 2024 24.89 24.91 24.86 24.89 24.43 9,300
Feb 21, 2024 24.95 24.95 24.90 24.91 24.46 113,800
Feb 20, 2024 24.92 24.94 24.91 24.91 24.46 16,700
Feb 16, 2024 24.88 24.90 24.88 24.89 24.44 13,700
Feb 15, 2024 24.92 24.94 24.92 24.92 24.47 7,400
Feb 14, 2024 24.89 24.91 24.88 24.90 24.44 10,500
Feb 13, 2024 24.86 24.88 24.84 24.85 24.40 14,500
Feb 12, 2024 24.92 24.92 24.88 24.91 24.46 11,700
Feb 9, 2024 24.88 24.91 24.88 24.89 24.44 23,200
Feb 8, 2024 24.89 24.92 24.89 24.91 24.46 17,700
Feb 7, 2024 24.93 24.93 24.90 24.90 24.45 16,300
Feb 6, 2024 24.87 24.92 24.87 24.90 24.45 15,700
Feb 5, 2024 24.85 24.88 24.85 24.86 24.41 18,900
Feb 2, 2024 24.92 24.92 24.87 24.90 24.45 18,900
Feb 1, 2024 25.05 25.05 24.99 24.99 24.54 71,500
Jan 31, 2024 24.99 25.02 24.97 25.02 24.57 16,800
Jan 30, 2024 24.96 24.97 24.93 24.95 24.50 30,500
Jan 29, 2024 24.97 24.98 24.94 24.96 24.51 10,800
Jan 26, 2024 24.94 24.95 24.92 24.93 24.48 36,100
Jan 25, 2024 24.92 24.95 24.91 24.95 24.50 13,200
Jan 24, 2024 24.91 24.92 24.88 24.89 24.43 54,100
Jan 23, 2024 24.89 24.91 24.88 24.90 24.45 13,800
Jan 22, 2024 24.92 24.94 24.91 24.92 24.47 4,400
Jan 19, 2024 24.91 24.92 24.89 24.91 24.46 9,300
Jan 18, 2024 24.93 24.94 24.91 24.92 24.47 16,000
Jan 17, 2024 24.88 24.91 24.83 24.90 24.45 34,900
Jan 16, 2024 24.95 25.00 24.93 24.95 24.50 63,000
Jan 12, 2024 24.97 24.99 24.97 24.99 24.54 10,400
Jan 11, 2024 24.89 24.94 24.89 24.93 24.48 16,500
Jan 10, 2024 24.86 24.88 24.84 24.85 24.40 8,400
Jan 9, 2024 24.85 24.87 24.85 24.86 24.41 46,500
Jan 8, 2024 24.85 24.88 24.84 24.85 24.40 5,500
Jan 5, 2024 24.85 24.89 24.83 24.84 24.39 3,500
Jan 4, 2024 24.86 24.87 24.84 24.85 24.40 6,400
Jan 3, 2024 24.84 24.91 24.84 24.91 24.46 5,300
Jan 2, 2024 24.85 24.89 24.85 24.88 24.43 30,200
Dec 29, 2023 24.87 24.90 24.87 24.90 24.44 48,700
Dec 28, 2023 24.91 24.91 24.88 24.89 24.44 14,500
Dec 27, 2023 24.92 24.92 24.89 24.92 24.46 10,700
Dec 26, 2023 24.87 24.90 24.87 24.89 24.43 4,100
Dec 22, 2023 24.93 24.93 24.87 24.91 24.46 7,300
Dec 21, 2023 24.92 24.92 24.88 24.90 24.45 15,800
Dec 20, 2023 24.91 24.91 24.87 24.89 24.44 17,400
Dec 19, 2023 24.87 24.88 24.84 24.85 24.40 6,100
Dec 18, 2023 0.13 Dividend
Dec 18, 2023 24.86 24.87 24.85 24.85 24.40 9,000
Dec 15, 2023 24.98 25.00 24.98 25.00 24.42 8,700
Dec 14, 2023 25.01 25.04 25.00 25.03 24.45 28,900
Dec 13, 2023 24.78 24.92 24.75 24.92 24.34 21,400
Dec 12, 2023 24.77 24.77 24.74 24.74 24.16 15,900
Dec 11, 2023 24.75 24.76 24.74 24.76 24.18 4,700
Dec 8, 2023 24.75 24.77 24.74 24.77 24.19 11,600
Dec 7, 2023 24.80 24.82 24.80 24.80 24.22 5,800
Dec 6, 2023 24.79 24.81 24.78 24.80 24.22 30,200
Dec 5, 2023 24.80 24.83 24.80 24.81 24.23 11,800
Dec 4, 2023 24.78 24.80 24.78 24.80 24.22 7,500
Dec 1, 2023 24.78 24.84 24.76 24.83 24.26 5,000
Nov 30, 2023 24.78 24.79 24.76 24.77 24.19 8,500
Nov 29, 2023 24.80 24.80 24.77 24.79 24.21 10,500
Nov 28, 2023 24.67 24.75 24.67 24.75 24.17 15,600
Nov 27, 2023 24.65 24.67 24.65 24.67 24.09 8,700
Nov 24, 2023 24.65 24.66 24.65 24.65 24.08 30,500
Nov 22, 2023 24.66 24.68 24.65 24.68 24.11 7,400
Nov 21, 2023 24.71 24.71 24.67 24.67 24.10 4,800
Nov 20, 2023 24.68 24.69 24.66 24.68 24.11 13,400
Nov 17, 2023 24.66 24.67 24.64 24.66 24.09 5,100
Nov 16, 2023 24.66 24.66 24.63 24.65 24.07 10,100
Nov 15, 2023 24.60 24.62 24.59 24.61 24.04 12,900
Nov 14, 2023 24.64 24.67 24.64 24.65 24.08 11,400

Related Tickers