Invesco 0-5 Yr US TIPS ETF (PBTP)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 25.35 | 14,239 |
| 05 Jun 2024 | 25.32 | 25.35 | 25.31 | 25.34 | 25.34 | 6,500 |
| 04 Jun 2024 | 25.32 | 25.33 | 25.31 | 25.33 | 25.33 | 8,000 |
| 03 Jun 2024 | 25.29 | 25.31 | 25.29 | 25.30 | 25.30 | 9,700 |
| 31 May 2024 | 25.28 | 25.28 | 25.27 | 25.28 | 25.28 | 3,900 |
| 30 May 2024 | 25.24 | 25.25 | 25.23 | 25.24 | 25.24 | 5,500 |
| 29 May 2024 | 25.23 | 25.23 | 25.20 | 25.22 | 25.22 | 12,500 |
| 28 May 2024 | 25.27 | 25.27 | 25.21 | 25.23 | 25.23 | 25,800 |
| 24 May 2024 | 25.24 | 25.24 | 25.22 | 25.23 | 25.23 | 7,100 |
| 23 May 2024 | 25.25 | 25.25 | 25.21 | 25.22 | 25.22 | 9,200 |
| 22 May 2024 | 25.25 | 25.25 | 25.23 | 25.24 | 25.24 | 10,200 |
| 21 May 2024 | 25.24 | 25.26 | 25.24 | 25.25 | 25.25 | 3,200 |
| 20 May 2024 | 25.23 | 25.24 | 25.22 | 25.23 | 25.23 | 7,600 |
| 17 May 2024 | 25.25 | 25.25 | 25.22 | 25.22 | 25.22 | 44,400 |
| 16 May 2024 | 25.23 | 25.24 | 25.22 | 25.22 | 25.22 | 7,000 |
| 15 May 2024 | 25.25 | 25.25 | 25.21 | 25.25 | 25.25 | 13,100 |
| 14 May 2024 | 25.18 | 25.20 | 25.17 | 25.18 | 25.18 | 1,800 |
| 13 May 2024 | 25.19 | 25.20 | 25.17 | 25.18 | 25.18 | 8,900 |
| 10 May 2024 | 25.21 | 25.21 | 25.16 | 25.17 | 25.17 | 32,500 |
| 09 May 2024 | 25.18 | 25.20 | 25.17 | 25.20 | 25.20 | 6,800 |
| 08 May 2024 | 25.13 | 25.16 | 25.11 | 25.15 | 25.15 | 11,800 |
| 07 May 2024 | 25.16 | 25.18 | 25.14 | 25.14 | 25.14 | 8,800 |
| 06 May 2024 | 25.16 | 25.18 | 25.15 | 25.17 | 25.17 | 8,000 |
| 03 May 2024 | 25.17 | 25.18 | 25.15 | 25.17 | 25.17 | 6,000 |
| 02 May 2024 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | 5,900 |
| 01 May 2024 | 25.07 | 25.08 | 25.04 | 25.08 | 25.08 | 18,200 |
| 30 Apr 2024 | 25.07 | 25.08 | 25.05 | 25.06 | 25.06 | 1,700 |
| 29 Apr 2024 | 25.07 | 25.10 | 25.07 | 25.08 | 25.08 | 6,400 |
| 26 Apr 2024 | 25.06 | 25.08 | 25.06 | 25.06 | 25.06 | 10,400 |
| 25 Apr 2024 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 8,100 |
| 24 Apr 2024 | 25.07 | 25.08 | 25.06 | 25.07 | 25.07 | 8,900 |
| 23 Apr 2024 | 25.08 | 25.09 | 25.08 | 25.08 | 25.08 | 304,800 |
| 22 Apr 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 7,700 |
| 19 Apr 2024 | 25.06 | 25.07 | 25.05 | 25.06 | 25.06 | 3,500 |
| 18 Apr 2024 | 25.04 | 25.05 | 25.02 | 25.05 | 25.05 | 16,700 |
| 17 Apr 2024 | 25.05 | 25.06 | 25.04 | 25.06 | 25.06 | 7,000 |
| 16 Apr 2024 | 25.05 | 25.05 | 25.03 | 25.03 | 25.03 | 6,700 |
| 15 Apr 2024 | 25.04 | 25.06 | 25.02 | 25.06 | 25.06 | 17,600 |
| 12 Apr 2024 | 25.06 | 25.09 | 25.06 | 25.07 | 25.07 | 6,000 |
| 11 Apr 2024 | 25.03 | 25.03 | 25.00 | 25.01 | 25.01 | 6,300 |
| 10 Apr 2024 | 25.04 | 25.04 | 25.00 | 25.01 | 25.01 | 7,700 |
| 09 Apr 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 25.09 | 38,400 |
| 08 Apr 2024 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | 18,600 |
| 05 Apr 2024 | 25.09 | 25.11 | 25.09 | 25.09 | 25.09 | 6,900 |
| 04 Apr 2024 | 25.08 | 25.11 | 25.07 | 25.11 | 25.11 | 7,500 |
| 03 Apr 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 25.07 | 8,200 |
| 02 Apr 2024 | 25.04 | 25.06 | 25.00 | 25.06 | 25.06 | 24,000 |
| 01 Apr 2024 | 25.09 | 25.09 | 25.03 | 25.03 | 25.03 | 4,300 |
| 28 Mar 2024 | 25.09 | 25.09 | 25.07 | 25.07 | 25.07 | 9,700 |
| 27 Mar 2024 | 25.07 | 25.10 | 25.07 | 25.09 | 25.09 | 28,600 |
| 26 Mar 2024 | 25.06 | 25.07 | 25.05 | 25.07 | 25.07 | 8,400 |
| 25 Mar 2024 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | 15,500 |
| 22 Mar 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | 7,800 |
| 21 Mar 2024 | 25.07 | 25.07 | 25.04 | 25.06 | 25.06 | 4,800 |
| 20 Mar 2024 | 24.99 | 25.06 | 24.99 | 25.03 | 25.03 | 10,900 |
| 19 Mar 2024 | 24.98 | 25.01 | 24.97 | 25.00 | 25.00 | 12,800 |
| 18 Mar 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 24.95 | 54,700 |
| 18 Mar 2024 | 0.029 Dividend | |||||
| 15 Mar 2024 | 24.98 | 25.02 | 24.98 | 25.02 | 24.99 | 5,200 |
| 14 Mar 2024 | 25.02 | 25.03 | 25.00 | 25.02 | 24.99 | 7,900 |
| 13 Mar 2024 | 25.07 | 25.07 | 25.03 | 25.05 | 25.02 | 13,600 |
| 12 Mar 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 25.02 | 8,700 |
| 11 Mar 2024 | 25.09 | 25.09 | 25.05 | 25.06 | 25.03 | 24,300 |
| 08 Mar 2024 | 25.11 | 25.11 | 25.08 | 25.08 | 25.06 | 5,400 |
| 07 Mar 2024 | 25.07 | 25.07 | 25.05 | 25.06 | 25.03 | 11,900 |
| 06 Mar 2024 | 25.06 | 25.09 | 25.04 | 25.04 | 25.01 | 26,500 |
| 05 Mar 2024 | 25.04 | 25.05 | 25.03 | 25.05 | 25.02 | 9,400 |
| 04 Mar 2024 | 25.00 | 25.03 | 25.00 | 25.01 | 24.98 | 10,300 |
| 01 Mar 2024 | 24.99 | 25.04 | 24.97 | 25.02 | 25.00 | 25,600 |
| 29 Feb 2024 | 24.97 | 24.99 | 24.95 | 24.98 | 24.95 | 31,700 |
| 28 Feb 2024 | 24.92 | 24.94 | 24.92 | 24.94 | 24.91 | 7,700 |
| 27 Feb 2024 | 24.90 | 24.93 | 24.89 | 24.89 | 24.86 | 12,900 |
| 26 Feb 2024 | 24.87 | 24.90 | 24.87 | 24.89 | 24.86 | 10,700 |
| 23 Feb 2024 | 24.87 | 24.90 | 24.87 | 24.89 | 24.86 | 33,300 |
| 22 Feb 2024 | 24.89 | 24.91 | 24.86 | 24.89 | 24.86 | 9,300 |
| 21 Feb 2024 | 24.95 | 24.95 | 24.90 | 24.91 | 24.88 | 113,800 |
| 20 Feb 2024 | 24.92 | 24.94 | 24.91 | 24.91 | 24.88 | 16,700 |
| 16 Feb 2024 | 24.88 | 24.90 | 24.88 | 24.89 | 24.86 | 13,700 |
| 15 Feb 2024 | 24.92 | 24.94 | 24.92 | 24.92 | 24.90 | 7,400 |
| 14 Feb 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.87 | 10,500 |
| 13 Feb 2024 | 24.86 | 24.88 | 24.84 | 24.85 | 24.82 | 14,500 |
| 12 Feb 2024 | 24.92 | 24.92 | 24.88 | 24.91 | 24.88 | 11,700 |
| 09 Feb 2024 | 24.88 | 24.91 | 24.88 | 24.89 | 24.86 | 23,200 |
| 08 Feb 2024 | 24.89 | 24.92 | 24.89 | 24.91 | 24.88 | 17,700 |
| 07 Feb 2024 | 24.93 | 24.93 | 24.90 | 24.90 | 24.87 | 16,300 |
| 06 Feb 2024 | 24.87 | 24.92 | 24.87 | 24.90 | 24.87 | 15,700 |
| 05 Feb 2024 | 24.85 | 24.88 | 24.85 | 24.86 | 24.84 | 18,900 |
| 02 Feb 2024 | 24.92 | 24.92 | 24.87 | 24.90 | 24.87 | 18,900 |
| 01 Feb 2024 | 25.05 | 25.05 | 24.99 | 24.99 | 24.96 | 71,500 |
| 31 Jan 2024 | 24.99 | 25.02 | 24.97 | 25.02 | 24.99 | 16,800 |
| 30 Jan 2024 | 24.96 | 24.97 | 24.93 | 24.95 | 24.92 | 30,500 |
| 29 Jan 2024 | 24.97 | 24.98 | 24.94 | 24.96 | 24.93 | 10,800 |
| 26 Jan 2024 | 24.94 | 24.95 | 24.92 | 24.93 | 24.90 | 36,100 |
| 25 Jan 2024 | 24.92 | 24.95 | 24.91 | 24.95 | 24.92 | 13,200 |
| 24 Jan 2024 | 24.91 | 24.92 | 24.88 | 24.89 | 24.86 | 54,100 |
| 23 Jan 2024 | 24.89 | 24.91 | 24.88 | 24.90 | 24.87 | 13,800 |
| 22 Jan 2024 | 24.92 | 24.94 | 24.91 | 24.92 | 24.90 | 4,400 |
| 19 Jan 2024 | 24.91 | 24.92 | 24.89 | 24.91 | 24.88 | 9,300 |
| 18 Jan 2024 | 24.93 | 24.94 | 24.91 | 24.92 | 24.90 | 16,000 |
| 17 Jan 2024 | 24.88 | 24.91 | 24.83 | 24.90 | 24.87 | 34,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.