Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
26.10
+0.03 (0.10%)
May 9, 2025, 9:30 AM - Market open
PBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 25.97 | 26.04 | 25.97 | 26.01 | 26.01 | 0.28% | 14,418 |
| Apr 7, 2025 | 26.01 | 26.03 | 25.93 | 25.94 | 25.94 | -0.43% | 37,692 |
| Apr 4, 2025 | 26.14 | 26.15 | 26.03 | 26.05 | 26.05 | -0.23% | 15,710 |
| Apr 3, 2025 | 26.11 | 26.13 | 26.10 | 26.11 | 26.11 | 0.64% | 19,976 |
| Apr 2, 2025 | 26.05 | 26.05 | 25.94 | 25.95 | 25.95 | -0.10% | 13,519 |
| Apr 1, 2025 | 26.05 | 26.05 | 25.97 | 25.97 | 25.97 | 0.03% | 6,801 |
| Mar 31, 2025 | 25.96 | 26.00 | 25.96 | 25.96 | 25.96 | 0.08% | 21,084 |
| 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 |