Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
26.14
+0.05 (0.17%)
Jun 20, 2025, 4:00 PM - Market closed
PBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 26.10 | 26.15 | 26.10 | 26.14 | 26.14 | 0.17% | 19,241 |
| Jun 18, 2025 | 26.11 | 26.12 | 26.09 | 26.10 | 26.10 | 0.02% | 9,001 |
| Jun 17, 2025 | 26.04 | 26.09 | 26.04 | 26.09 | 26.09 | 0.15% | 12,237 |
| Jun 16, 2025 | 26.05 | 26.06 | 26.04 | 26.05 | 26.05 | - | 11,174 |
| Jun 13, 2025 | 26.04 | 26.06 | 26.03 | 26.05 | 26.05 | - | 11,295 |
| Jun 12, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | 0.08% | 23,330 |
| Jun 11, 2025 | 26.01 | 26.03 | 26.00 | 26.03 | 26.03 | 0.08% | 29,614 |
| Jun 10, 2025 | 26.03 | 26.04 | 26.00 | 26.01 | 26.01 | -0.04% | 24,395 |
| Jun 9, 2025 | 26.00 | 26.03 | 26.00 | 26.02 | 26.02 | 0.06% | 12,082 |
| Jun 6, 2025 | 26.02 | 26.02 | 26.01 | 26.01 | 26.01 | -0.15% | 19,685 |
| Jun 5, 2025 | 26.08 | 26.10 | 26.04 | 26.05 | 26.05 | -0.15% | 90,090 |
| Jun 4, 2025 | 26.09 | 26.09 | 26.08 | 26.09 | 26.09 | 0.10% | 30,622 |
| Jun 3, 2025 | 26.09 | 26.09 | 26.05 | 26.06 | 26.06 | -0.08% | 13,426 |
| Jun 2, 2025 | 26.09 | 26.09 | 26.06 | 26.08 | 26.08 | -0.08% | 7,636 |
| May 30, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 0.17% | 5,139 |
| May 29, 2025 | 26.02 | 26.07 | 26.02 | 26.06 | 26.06 | 0.04% | 27,779 |
| May 28, 2025 | 26.05 | 26.05 | 26.03 | 26.05 | 26.05 | -0.08% | 12,994 |
| May 27, 2025 | 26.06 | 26.07 | 26.05 | 26.07 | 26.07 | - | 5,184 |
| May 23, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 26.07 | 0.10% | 16,089 |
| May 22, 2025 | 26.02 | 26.08 | 26.01 | 26.04 | 26.04 | 0.06% | 46,946 |
| May 21, 2025 | 26.12 | 26.12 | 26.00 | 26.03 | 26.03 | -0.04% | 313,970 |
| May 20, 2025 | 26.11 | 26.11 | 26.02 | 26.04 | 26.04 | - | 14,222 |
| May 19, 2025 | 26.01 | 26.04 | 26.00 | 26.04 | 26.04 | 0.08% | 6,457 |
| May 16, 2025 | 26.02 | 26.03 | 26.01 | 26.02 | 26.02 | 0.04% | 12,070 |
| May 15, 2025 | 25.98 | 26.01 | 25.97 | 26.01 | 26.01 | 0.13% | 17,057 |
| May 14, 2025 | 25.96 | 25.97 | 25.95 | 25.97 | 25.97 | 0.06% | 27,181 |
| May 13, 2025 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | 0.14% | 2,853 |
| May 12, 2025 | 25.98 | 26.00 | 25.92 | 25.92 | 25.92 | -0.61% | 9,056 |
| May 9, 2025 | 26.10 | 26.12 | 26.07 | 26.08 | 26.08 | 0.02% | 16,061 |
| May 8, 2025 | 26.10 | 26.10 | 26.06 | 26.08 | 26.08 | -0.06% | 32,765 |
| May 7, 2025 | 26.09 | 26.13 | 26.08 | 26.09 | 26.09 | -0.04% | 54,826 |
| May 6, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 0.19% | 4,308 |
| May 5, 2025 | 26.06 | 26.06 | 26.03 | 26.05 | 26.05 | -0.04% | 9,727 |
| May 2, 2025 | 26.12 | 26.12 | 26.05 | 26.06 | 26.06 | -0.29% | 4,665 |
| May 1, 2025 | 26.20 | 26.20 | 26.13 | 26.14 | 26.14 | -0.21% | 6,077 |
| Apr 30, 2025 | 26.17 | 26.19 | 26.15 | 26.19 | 26.19 | 0.13% | 3,866 |
| Apr 29, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 0.02% | 7,369 |
| Apr 28, 2025 | 26.11 | 26.15 | 26.11 | 26.15 | 26.15 | 0.21% | 4,089 |
| Apr 25, 2025 | 26.10 | 26.10 | 26.07 | 26.10 | 26.10 | 0.12% | 4,829 |
| Apr 24, 2025 | 26.02 | 26.07 | 26.02 | 26.07 | 26.07 | 0.23% | 5,027 |
| Apr 23, 2025 | 26.00 | 26.01 | 25.97 | 26.01 | 26.01 | - | 11,789 |
| Apr 22, 2025 | 25.97 | 26.02 | 25.97 | 26.01 | 26.01 | 0.21% | 16,700 |
| Apr 21, 2025 | 25.99 | 26.03 | 25.95 | 25.95 | 25.95 | -0.15% | 13,233 |
| Apr 17, 2025 | 25.96 | 26.00 | 25.96 | 25.99 | 25.99 | 0.25% | 8,344 |
| Apr 16, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.93 | 0.04% | 5,061 |
| Apr 15, 2025 | 25.91 | 25.94 | 25.91 | 25.92 | 25.92 | - | 15,960 |
| Apr 14, 2025 | 25.91 | 25.93 | 25.90 | 25.92 | 25.92 | 0.25% | 9,852 |
| Apr 11, 2025 | 25.73 | 25.85 | 25.72 | 25.85 | 25.85 | -0.10% | 20,260 |
| Apr 10, 2025 | 25.97 | 25.97 | 25.88 | 25.88 | 25.88 | -0.29% | 10,850 |
| Apr 9, 2025 | 25.89 | 25.99 | 25.89 | 25.95 | 25.95 | -0.23% | 9,040 |