Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
26.05
0.00 (-0.02%)
Mar 25, 2026, 4:00 PM EDT - Market closed
PBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 26.04 | 26.05 | 26.03 | 26.05 | 26.05 | - | 4,197 |
| Mar 24, 2026 | 26.06 | 26.07 | 26.04 | 26.05 | 26.05 | -0.13% | 9,886 |
| Mar 23, 2026 | 26.09 | 26.11 | 26.08 | 26.08 | 26.08 | -0.34% | 10,004 |
| Mar 20, 2026 | 26.18 | 26.18 | 26.16 | 26.17 | 26.13 | -0.14% | 5,030 |
| Mar 19, 2026 | 26.21 | 26.23 | 26.19 | 26.21 | 26.17 | -0.13% | 11,998 |
| Mar 18, 2026 | 26.28 | 26.28 | 26.24 | 26.24 | 26.20 | -0.04% | 9,064 |
| Mar 17, 2026 | 26.22 | 26.25 | 26.22 | 26.25 | 26.21 | 0.23% | 9,397 |
| Mar 16, 2026 | 26.21 | 26.21 | 26.17 | 26.19 | 26.15 | 0.04% | 11,860 |
| Mar 13, 2026 | 26.19 | 26.19 | 26.16 | 26.18 | 26.14 | - | 17,396 |
| Mar 12, 2026 | 26.20 | 26.21 | 26.16 | 26.18 | 26.14 | -0.02% | 122,613 |
| Mar 11, 2026 | 26.19 | 26.19 | 26.18 | 26.19 | 26.15 | 0.02% | 10,938 |
| Mar 10, 2026 | 26.20 | 26.20 | 26.17 | 26.18 | 26.14 | -0.10% | 13,081 |
| Mar 9, 2026 | 26.24 | 26.24 | 26.21 | 26.21 | 26.17 | - | 4,083 |
| Mar 6, 2026 | 26.19 | 26.23 | 26.19 | 26.21 | 26.17 | 0.21% | 4,964 |
| Mar 5, 2026 | 26.12 | 26.15 | 26.11 | 26.15 | 26.11 | 0.08% | 14,935 |
| Mar 4, 2026 | 26.14 | 26.14 | 26.12 | 26.13 | 26.09 | -0.06% | 20,093 |
| Mar 3, 2026 | 26.13 | 26.17 | 26.13 | 26.15 | 26.11 | 0.08% | 7,699 |
| Mar 2, 2026 | 26.18 | 26.18 | 26.11 | 26.13 | 26.09 | -0.13% | 7,209 |
| Feb 27, 2026 | 26.17 | 26.17 | 26.16 | 26.16 | 26.12 | 0.08% | 7,266 |
| Feb 26, 2026 | 26.10 | 26.14 | 26.09 | 26.14 | 26.10 | 0.17% | 7,150 |
| Feb 25, 2026 | 26.08 | 26.10 | 26.08 | 26.10 | 26.06 | 0.05% | 3,921 |
| Feb 24, 2026 | 26.09 | 26.09 | 26.06 | 26.08 | 26.05 | -0.05% | 9,966 |
| Feb 23, 2026 | 26.07 | 26.10 | 26.07 | 26.10 | 26.06 | 0.12% | 5,043 |
| Feb 20, 2026 | 26.07 | 26.08 | 26.05 | 26.07 | 26.03 | -0.06% | 16,542 |
| Feb 19, 2026 | 26.06 | 26.08 | 26.05 | 26.08 | 26.04 | 0.10% | 5,623 |
| Feb 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.02 | -0.02% | 1,861 |
| Feb 17, 2026 | 26.08 | 26.08 | 26.05 | 26.06 | 26.02 | -0.10% | 6,317 |
| Feb 13, 2026 | 26.08 | 26.09 | 26.08 | 26.09 | 26.05 | -0.02% | 4,193 |
| Feb 12, 2026 | 26.06 | 26.09 | 26.06 | 26.09 | 26.05 | 0.13% | 9,781 |
| Feb 11, 2026 | 26.05 | 26.07 | 26.05 | 26.06 | 26.02 | -0.08% | 5,127 |
| Feb 10, 2026 | 26.08 | 26.09 | 26.08 | 26.08 | 26.04 | 0.04% | 3,209 |
| Feb 9, 2026 | 26.07 | 26.07 | 26.06 | 26.07 | 26.03 | 0.08% | 3,536 |
| Feb 6, 2026 | 26.04 | 26.06 | 26.04 | 26.05 | 26.01 | -0.06% | 3,555 |
| Feb 5, 2026 | 26.03 | 26.06 | 26.03 | 26.06 | 26.02 | 0.13% | 6,473 |
| Feb 4, 2026 | 26.03 | 26.04 | 26.02 | 26.03 | 25.99 | -0.04% | 8,546 |
| Feb 3, 2026 | 26.04 | 26.04 | 26.03 | 26.04 | 26.00 | 0.02% | 8,983 |
| Feb 2, 2026 | 26.06 | 26.06 | 26.02 | 26.03 | 25.99 | -0.19% | 7,836 |
| Jan 30, 2026 | 26.05 | 26.08 | 26.05 | 26.08 | 26.04 | 0.08% | 4,410 |
| Jan 29, 2026 | 26.05 | 26.06 | 26.04 | 26.06 | 26.02 | 0.17% | 26,967 |
| Jan 28, 2026 | 26.02 | 26.02 | 25.99 | 26.02 | 25.98 | 0.06% | 5,196 |
| Jan 27, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 25.96 | 0.10% | 7,489 |
| Jan 26, 2026 | 25.98 | 25.98 | 25.97 | 25.98 | 25.94 | 0.04% | 31,950 |
| Jan 23, 2026 | 25.96 | 25.97 | 25.95 | 25.97 | 25.93 | 0.12% | 4,377 |
| Jan 22, 2026 | 25.95 | 25.95 | 25.93 | 25.94 | 25.90 | -0.04% | 5,649 |
| Jan 21, 2026 | 25.93 | 25.95 | 25.93 | 25.95 | 25.91 | 0.08% | 5,476 |
| Jan 20, 2026 | 25.94 | 25.94 | 25.93 | 25.93 | 25.89 | -0.04% | 42,221 |
| Jan 16, 2026 | 25.95 | 25.95 | 25.93 | 25.94 | 25.90 | -0.04% | 3,343 |
| Jan 15, 2026 | 25.98 | 25.98 | 25.94 | 25.95 | 25.91 | -0.19% | 5,195 |
| Jan 14, 2026 | 25.99 | 26.00 | 25.98 | 26.00 | 25.96 | 0.12% | 20,602 |
| Jan 13, 2026 | 25.97 | 25.97 | 25.96 | 25.97 | 25.93 | - | 16,587 |