Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
25.99
+0.05 (0.17%)
Mar 31, 2025, 3:27 PM EDT - Market open
PBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | 0.08% | 867 |
| Mar 28, 2025 | 25.90 | 25.95 | 25.90 | 25.94 | 25.94 | 0.25% | 15,088 |
| Mar 27, 2025 | 25.87 | 25.88 | 25.85 | 25.88 | 25.88 | 0.17% | 8,295 |
| Mar 26, 2025 | 25.81 | 25.84 | 25.81 | 25.83 | 25.83 | 0.04% | 15,582 |
| Mar 25, 2025 | 25.81 | 25.86 | 25.80 | 25.82 | 25.82 | 0.08% | 14,979 |
| Mar 24, 2025 | 25.80 | 25.81 | 25.78 | 25.80 | 25.80 | -0.88% | 17,423 |
| Mar 21, 2025 | 26.03 | 26.05 | 26.02 | 26.03 | 25.82 | 0.06% | 3,457 |
| Mar 20, 2025 | 26.00 | 26.02 | 25.98 | 26.02 | 25.81 | 0.12% | 11,880 |
| Mar 19, 2025 | 25.89 | 25.98 | 25.89 | 25.98 | 25.78 | 0.24% | 3,534 |
| Mar 18, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.72 | 0.03% | 1,657 |
| Mar 17, 2025 | 25.93 | 25.94 | 25.91 | 25.92 | 25.71 | -0.02% | 11,579 |
| Mar 14, 2025 | 25.97 | 25.97 | 25.92 | 25.92 | 25.72 | -0.11% | 7,804 |
| Mar 13, 2025 | 25.93 | 25.96 | 25.93 | 25.95 | 25.74 | 0.02% | 6,824 |
| Mar 12, 2025 | 25.93 | 25.96 | 25.92 | 25.95 | 25.74 | -0.02% | 9,300 |
| Mar 11, 2025 | 25.97 | 25.99 | 25.95 | 25.95 | 25.75 | -0.11% | 11,940 |
| Mar 10, 2025 | 25.94 | 25.98 | 25.94 | 25.98 | 25.78 | 0.27% | 8,967 |
| Mar 7, 2025 | 25.93 | 25.95 | 25.90 | 25.91 | 25.71 | 0.19% | 7,844 |
| Mar 6, 2025 | 25.90 | 25.92 | 25.86 | 25.86 | 25.66 | -0.23% | 6,062 |
| Mar 5, 2025 | 26.01 | 26.01 | 25.91 | 25.92 | 25.72 | -0.23% | 36,936 |
| Mar 4, 2025 | 26.00 | 26.03 | 25.98 | 25.98 | 25.77 | 0.03% | 8,741 |
| Mar 3, 2025 | 25.91 | 25.97 | 25.91 | 25.97 | 25.77 | 0.08% | 6,788 |
| Feb 28, 2025 | 25.91 | 25.95 | 25.90 | 25.95 | 25.75 | 0.27% | 14,112 |
| Feb 27, 2025 | 25.84 | 25.88 | 25.84 | 25.88 | 25.68 | 0.17% | 142,557 |
| Feb 26, 2025 | 25.83 | 25.84 | 25.82 | 25.84 | 25.63 | - | 13,245 |
| Feb 25, 2025 | 25.84 | 25.85 | 25.78 | 25.84 | 25.63 | 0.08% | 54,368 |
| Feb 24, 2025 | 25.77 | 25.82 | 25.77 | 25.82 | 25.61 | 0.21% | 46,673 |
| Feb 21, 2025 | 25.77 | 25.82 | 25.76 | 25.76 | 25.56 | -0.02% | 34,082 |
| Feb 20, 2025 | 25.75 | 25.77 | 25.75 | 25.77 | 25.56 | 0.12% | 3,030 |
| Feb 19, 2025 | 25.72 | 25.74 | 25.71 | 25.74 | 25.53 | 0.12% | 4,182 |
| Feb 18, 2025 | 25.70 | 25.71 | 25.70 | 25.71 | 25.50 | -0.04% | 5,670 |
| Feb 14, 2025 | 25.72 | 25.73 | 25.72 | 25.72 | 25.51 | 0.12% | 2,764 |
| Feb 13, 2025 | 25.70 | 25.70 | 25.68 | 25.69 | 25.48 | 0.12% | 9,497 |
| Feb 12, 2025 | 25.67 | 25.67 | 25.65 | 25.66 | 25.45 | -0.12% | 1,052 |
| Feb 11, 2025 | 25.69 | 25.69 | 25.68 | 25.69 | 25.48 | 0.04% | 3,996 |
| Feb 10, 2025 | 25.69 | 25.69 | 25.68 | 25.68 | 25.47 | 0.04% | 625 |
| Feb 7, 2025 | 25.66 | 25.68 | 25.64 | 25.67 | 25.46 | -0.08% | 105,583 |
| Feb 6, 2025 | 25.70 | 25.70 | 25.67 | 25.69 | 25.48 | -0.12% | 8,665 |
| Feb 5, 2025 | 25.72 | 25.72 | 25.71 | 25.72 | 25.51 | 0.13% | 5,738 |
| Feb 4, 2025 | 25.63 | 25.68 | 25.63 | 25.68 | 25.48 | -0.01% | 6,385 |
| Feb 3, 2025 | 25.70 | 25.70 | 25.66 | 25.69 | 25.48 | 0.14% | 18,872 |
| Jan 31, 2025 | 25.61 | 25.65 | 25.56 | 25.65 | 25.45 | 0.18% | 137,583 |
| Jan 30, 2025 | 25.61 | 25.61 | 25.59 | 25.60 | 25.40 | 0.05% | 7,950 |
| Jan 29, 2025 | 25.62 | 25.62 | 25.56 | 25.59 | 25.39 | -0.07% | 2,726 |
| Jan 28, 2025 | 25.60 | 25.61 | 25.58 | 25.61 | 25.41 | 0.15% | 3,116 |
| Jan 27, 2025 | 25.60 | 25.60 | 25.57 | 25.57 | 25.37 | 0.08% | 3,611 |
| Jan 24, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.35 | - | 1,578 |
| Jan 23, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.35 | 0.14% | 2,625 |
| Jan 22, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.31 | -0.06% | 2,121 |
| Jan 21, 2025 | 25.54 | 25.54 | 25.51 | 25.53 | 25.33 | -0.02% | 8,853 |
| Jan 17, 2025 | 25.53 | 25.56 | 25.53 | 25.54 | 25.33 | -0.11% | 3,950 |