Canada markets open in 2 hours 10 minutes

Invesco 0-5 Yr US TIPS ETF (PBTP)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
25.170.00 (0.00%)
At close: 03:47PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202425.1625.1825.1525.1725.178,000
May 03, 202425.1725.1825.1525.1725.176,000
May 02, 202425.1025.1225.1025.1125.115,900
May 01, 202425.0725.0825.0425.0825.0818,200
Apr 30, 202425.0725.0825.0525.0625.061,700
Apr 29, 202425.0725.1025.0725.0825.086,400
Apr 26, 202425.0625.0825.0625.0625.0610,400
Apr 25, 202425.0325.0625.0325.0625.068,100
Apr 24, 202425.0725.0825.0625.0725.078,900
Apr 23, 202425.0825.0925.0825.0825.08304,800
Apr 22, 202425.0525.0725.0525.0725.077,700
Apr 19, 202425.0625.0725.0525.0625.063,500
Apr 18, 202425.0425.0525.0225.0525.0516,700
Apr 17, 202425.0525.0625.0425.0625.067,000
Apr 16, 202425.0525.0525.0325.0325.036,700
Apr 15, 202425.0425.0625.0225.0625.0617,600
Apr 12, 202425.0625.0925.0625.0725.076,000
Apr 11, 202425.0325.0325.0025.0125.016,300
Apr 10, 202425.0425.0425.0025.0125.017,700
Apr 09, 202425.1125.1125.0925.0925.0938,400
Apr 08, 202425.0825.0825.0725.0725.0718,600
Apr 05, 202425.0925.1125.0925.0925.096,900
Apr 04, 202425.0825.1125.0725.1125.117,500
Apr 03, 202425.0325.0725.0325.0725.078,200
Apr 02, 202425.0425.0625.0025.0625.0624,000
Apr 01, 202425.0925.0925.0325.0325.034,300
Mar 28, 202425.0925.0925.0725.0725.079,700
Mar 27, 202425.0725.1025.0725.0925.0928,600
Mar 26, 202425.0625.0725.0525.0725.078,400
Mar 25, 202425.1025.1025.0625.0625.0615,500
Mar 22, 202425.1125.1125.0825.0825.087,800
Mar 21, 202425.0725.0725.0425.0625.064,800
Mar 20, 202424.9925.0624.9925.0325.0310,900
Mar 19, 202424.9825.0124.9725.0025.0012,800
Mar 18, 202424.9924.9924.9524.9524.9554,700
Mar 18, 20240.029 Dividend
Mar 15, 202424.9825.0224.9825.0224.995,200
Mar 14, 202425.0225.0325.0025.0224.997,900
Mar 13, 202425.0725.0725.0325.0525.0213,600
Mar 12, 202425.0625.0625.0525.0525.028,700
Mar 11, 202425.0925.0925.0525.0625.0324,300
Mar 08, 202425.1125.1125.0825.0825.065,400
Mar 07, 202425.0725.0725.0525.0625.0311,900
Mar 06, 202425.0625.0925.0425.0425.0126,500
Mar 05, 202425.0425.0525.0325.0525.029,400
Mar 04, 202425.0025.0325.0025.0124.9810,300
Mar 01, 202424.9925.0424.9725.0225.0025,600
Feb 29, 202424.9724.9924.9524.9824.9531,700
Feb 28, 202424.9224.9424.9224.9424.917,700
Feb 27, 202424.9024.9324.8924.8924.8612,900
Feb 26, 202424.8724.9024.8724.8924.8610,700
Feb 23, 202424.8724.9024.8724.8924.8633,300
Feb 22, 202424.8924.9124.8624.8924.869,300
Feb 21, 202424.9524.9524.9024.9124.88113,800
Feb 20, 202424.9224.9424.9124.9124.8816,700
Feb 16, 202424.8824.9024.8824.8924.8613,700
Feb 15, 202424.9224.9424.9224.9224.907,400
Feb 14, 202424.8924.9124.8824.9024.8710,500
Feb 13, 202424.8624.8824.8424.8524.8214,500
Feb 12, 202424.9224.9224.8824.9124.8811,700
Feb 09, 202424.8824.9124.8824.8924.8623,200
Feb 08, 202424.8924.9224.8924.9124.8817,700
Feb 07, 202424.9324.9324.9024.9024.8716,300
Feb 06, 202424.8724.9224.8724.9024.8715,700
Feb 05, 202424.8524.8824.8524.8624.8418,900
Feb 02, 202424.9224.9224.8724.9024.8718,900
Feb 01, 202425.0525.0524.9924.9924.9671,500
Jan 31, 202424.9925.0224.9725.0224.9916,800
Jan 30, 202424.9624.9724.9324.9524.9230,500
Jan 29, 202424.9724.9824.9424.9624.9310,800
Jan 26, 202424.9424.9524.9224.9324.9036,100
Jan 25, 202424.9224.9524.9124.9524.9213,200
Jan 24, 202424.9124.9224.8824.8924.8654,100
Jan 23, 202424.8924.9124.8824.9024.8713,800
Jan 22, 202424.9224.9424.9124.9224.904,400
Jan 19, 202424.9124.9224.8924.9124.889,300
Jan 18, 202424.9324.9424.9124.9224.9016,000
Jan 17, 202424.8824.9124.8324.9024.8734,900
Jan 16, 202424.9525.0024.9324.9524.9263,000
Jan 12, 202424.9724.9924.9724.9924.9610,400
Jan 11, 202424.8924.9424.8924.9324.9016,500
Jan 10, 202424.8624.8824.8424.8524.838,400
Jan 09, 202424.8524.8724.8524.8624.8346,500
Jan 08, 202424.8524.8824.8424.8524.825,500
Jan 05, 202424.8524.8924.8324.8424.823,500
Jan 04, 202424.8624.8724.8424.8524.826,400
Jan 03, 202424.8424.9124.8424.9124.885,300
Jan 02, 202424.8524.8924.8524.8824.8530,200
Dec 29, 202324.8724.9024.8724.9024.8748,700
Dec 28, 202324.9124.9124.8824.8924.8614,500
Dec 27, 202324.9224.9224.8924.9224.8910,700
Dec 26, 202324.8724.9024.8724.8924.864,100
Dec 22, 202324.9324.9324.8724.9124.887,300
Dec 21, 202324.9224.9224.8824.9024.8715,800
Dec 20, 202324.9124.9124.8724.8924.8617,400
Dec 19, 202324.8724.8824.8424.8524.836,100
Dec 18, 202324.8624.8724.8524.8524.829,000
Dec 18, 20230.13 Dividend
Dec 15, 202324.9825.0024.9825.0024.848,700
Dec 14, 202325.0125.0425.0025.0324.8728,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...