Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
26.22
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
26.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.23 | 26.23 | 26.21 | 26.22 | 26.22 | - | 7,444 |
| Dec 4, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 26.22 | - | 8,098 |
| Dec 3, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 26.22 | 0.04% | 388 |
| Dec 2, 2025 | 26.20 | 26.21 | 26.20 | 26.21 | 26.21 | 0.02% | 3,768 |
| Dec 1, 2025 | 26.20 | 26.21 | 26.19 | 26.20 | 26.20 | -0.05% | 10,113 |
| Nov 28, 2025 | 26.23 | 26.25 | 26.21 | 26.21 | 26.21 | - | 6,368 |
| Nov 26, 2025 | 26.24 | 26.24 | 26.20 | 26.22 | 26.22 | 0.03% | 18,521 |
| Nov 25, 2025 | 26.18 | 26.21 | 26.18 | 26.21 | 26.21 | 0.08% | 7,729 |
| Nov 24, 2025 | 26.19 | 26.20 | 26.18 | 26.19 | 26.19 | -0.10% | 4,928 |
| Nov 21, 2025 | 26.20 | 26.21 | 26.18 | 26.21 | 26.21 | 0.17% | 60,693 |
| Nov 20, 2025 | 26.18 | 26.19 | 26.15 | 26.17 | 26.17 | 0.06% | 36,865 |
| Nov 19, 2025 | 26.18 | 26.18 | 26.14 | 26.15 | 26.15 | -0.06% | 17,126 |
| Nov 18, 2025 | 26.16 | 26.18 | 26.15 | 26.17 | 26.17 | 0.02% | 234,101 |
| Nov 17, 2025 | 26.16 | 26.17 | 26.15 | 26.16 | 26.16 | - | 6,205 |
| Nov 14, 2025 | 26.18 | 26.19 | 26.15 | 26.16 | 26.16 | -0.01% | 9,174 |
| Nov 13, 2025 | 26.17 | 26.17 | 26.16 | 26.16 | 26.16 | -0.03% | 5,957 |
| Nov 12, 2025 | 26.17 | 26.19 | 26.16 | 26.17 | 26.17 | -0.13% | 10,164 |
| Nov 11, 2025 | 26.19 | 26.21 | 26.19 | 26.21 | 26.20 | 0.19% | 5,759 |
| Nov 10, 2025 | 26.17 | 26.17 | 26.15 | 26.16 | 26.16 | -0.04% | 17,041 |
| Nov 7, 2025 | 26.14 | 26.17 | 26.14 | 26.17 | 26.16 | 0.08% | 5,534 |
| Nov 6, 2025 | 26.14 | 26.16 | 26.14 | 26.15 | 26.15 | 0.08% | 3,124 |
| Nov 5, 2025 | 26.16 | 26.16 | 26.13 | 26.13 | 26.13 | -0.15% | 15,282 |
| Nov 4, 2025 | 26.17 | 26.17 | 26.16 | 26.17 | 26.17 | 0.04% | 7,129 |
| Nov 3, 2025 | 26.20 | 26.20 | 26.15 | 26.16 | 26.16 | - | 5,935 |
| Oct 31, 2025 | 26.18 | 26.20 | 26.15 | 26.16 | 26.16 | 0.06% | 2,052 |
| Oct 30, 2025 | 26.12 | 26.14 | 26.12 | 26.14 | 26.14 | 0.08% | 10,507 |
| Oct 29, 2025 | 26.19 | 26.20 | 26.12 | 26.12 | 26.12 | -0.36% | 7,358 |
| Oct 28, 2025 | 26.19 | 26.22 | 26.19 | 26.22 | 26.22 | -0.02% | 5,556 |
| Oct 27, 2025 | 26.21 | 26.22 | 26.20 | 26.22 | 26.22 | -0.06% | 6,074 |
| Oct 24, 2025 | 26.23 | 26.24 | 26.23 | 26.24 | 26.24 | -0.04% | 3,946 |
| Oct 23, 2025 | 26.26 | 26.26 | 26.25 | 26.25 | 26.25 | -0.06% | 3,260 |
| Oct 22, 2025 | 26.25 | 26.26 | 26.24 | 26.26 | 26.26 | 0.06% | 4,362 |
| Oct 21, 2025 | 26.23 | 26.25 | 26.23 | 26.25 | 26.25 | 0.10% | 9,182 |
| Oct 20, 2025 | 26.23 | 26.23 | 26.20 | 26.22 | 26.22 | 0.02% | 8,865 |
| Oct 17, 2025 | 26.28 | 26.28 | 26.22 | 26.22 | 26.22 | -0.06% | 7,567 |
| Oct 16, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 0.13% | 8,991 |
| Oct 15, 2025 | 26.30 | 26.30 | 26.19 | 26.20 | 26.20 | -0.02% | 11,217 |
| Oct 14, 2025 | 26.21 | 26.21 | 26.19 | 26.20 | 26.20 | -0.08% | 7,568 |
| Oct 13, 2025 | 26.22 | 26.22 | 26.19 | 26.22 | 26.22 | 0.10% | 6,195 |
| Oct 10, 2025 | 26.19 | 26.20 | 26.17 | 26.20 | 26.20 | 0.11% | 13,475 |
| Oct 9, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | -0.01% | 8,871 |
| Oct 8, 2025 | 26.19 | 26.19 | 26.16 | 26.17 | 26.17 | 0.04% | 17,262 |
| Oct 7, 2025 | 26.16 | 26.18 | 26.15 | 26.16 | 26.16 | 0.02% | 55,671 |
| Oct 6, 2025 | 26.13 | 26.21 | 26.13 | 26.16 | 26.16 | 0.06% | 27,026 |
| Oct 3, 2025 | 26.16 | 26.16 | 26.14 | 26.14 | 26.14 | -0.06% | 3,238 |
| Oct 2, 2025 | 26.15 | 26.17 | 26.15 | 26.16 | 26.16 | -0.03% | 9,360 |
| Oct 1, 2025 | 26.19 | 26.19 | 26.15 | 26.16 | 26.16 | 0.10% | 5,194 |
| Sep 30, 2025 | 26.14 | 26.14 | 26.13 | 26.14 | 26.13 | -0.02% | 9,107 |
| Sep 29, 2025 | 26.12 | 26.14 | 26.11 | 26.14 | 26.14 | 0.04% | 40,673 |
| Sep 26, 2025 | 26.18 | 26.18 | 26.12 | 26.13 | 26.13 | - | 15,523 |