Skip to main content
Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
25.45
-0.01 (-0.06%)
Nov 21, 2024, 1:33 PM EST - Market open

PBTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4825.4825.4725.4725.47-1,998
Nov 19, 202425.4725.4825.4625.4725.470.08%4,146
Nov 18, 202425.4325.4525.4225.4525.450.12%53,255
Nov 15, 202425.3825.4325.3825.4225.420.10%5,061
Nov 14, 202425.4225.4425.3925.3925.39-0.10%10,101
Nov 13, 202425.4325.4325.4025.4225.420.04%8,110
Nov 12, 202425.4325.4425.4025.4125.41-0.12%6,333
Nov 11, 202425.4425.4425.4225.4425.44-0.12%4,487
Nov 8, 202425.4725.5025.4625.4725.470.02%6,380
Nov 7, 202425.4525.4825.4525.4625.460.08%6,808
Nov 6, 202425.3925.4525.3925.4425.440.26%3,408
Nov 5, 202425.3825.3825.3625.3825.38-0.04%5,125
Nov 4, 202425.4225.4225.3825.3925.39-11,578
Nov 1, 202425.4425.4425.3825.3925.39-0.08%2,911
Oct 31, 202425.4125.4225.3825.4125.41-11,119
Oct 30, 202425.4225.4325.3925.4125.41-18,501
Oct 29, 202425.3825.4125.3725.4125.410.08%6,175
Oct 28, 202425.3825.3925.3725.3925.39-0.12%1,293
Oct 25, 202425.4425.4425.4125.4225.42-0.04%4,862
Oct 24, 202425.4425.4425.4325.4325.43-2,279
Oct 23, 202425.4325.4325.4125.4325.43-0.12%5,345
Oct 22, 202425.4625.4625.4525.4625.460.04%2,953
Oct 21, 202425.4825.4825.4525.4525.45-0.20%3,170
Oct 18, 202425.5125.5125.4925.5025.500.06%5,553
Oct 17, 202425.4725.4825.4625.4825.48-0.06%47,340
Oct 16, 202425.5025.5025.4925.5025.500.04%2,060
Oct 15, 202425.4925.5125.4825.4825.48-0.14%5,951
Oct 14, 202425.4925.5225.4925.5225.520.02%5,055
Oct 11, 202425.5225.5325.5125.5225.520.08%6,382
Oct 10, 202425.4725.5025.4725.5025.500.22%3,634
Oct 9, 202425.4425.4425.4325.4425.44-0.10%2,159
Oct 8, 202425.4325.4725.4325.4725.470.07%9,576
Oct 7, 202425.4225.4625.4225.4525.45-0.03%30,523
Oct 4, 202425.4525.4625.4525.4625.46-0.35%506
Oct 3, 202425.5625.5625.5425.5525.55-0.12%2,106
Oct 2, 202425.5725.5825.5725.5825.58-0.02%924
Oct 1, 202425.5525.6025.5525.5825.580.21%9,926
Sep 30, 202425.5525.5525.5125.5325.53-0.11%7,882
Sep 27, 202425.5425.5725.5425.5625.560.18%20,169
Sep 26, 202425.5525.5525.5125.5125.51-0.14%3,183
Sep 25, 202425.5525.5625.5425.5525.55-0.15%4,171
Sep 24, 202425.5425.5925.5425.5825.580.13%4,884
Sep 23, 202425.5125.5525.5025.5525.55-0.30%7,053
Sep 20, 202425.5925.6425.5925.6325.53-7,343
Sep 19, 202425.5925.6325.5925.6325.530.22%1,212
Sep 18, 202425.5725.6325.5725.5725.48-0.06%5,161
Sep 17, 202425.5725.5925.5625.5925.49-84,078
Sep 16, 202425.5925.6025.5725.5925.490.11%7,384
Sep 13, 202425.5825.5825.5525.5625.470.14%9,707
Sep 12, 202425.5025.5325.4925.5225.430.08%5,940
Sep 11, 202425.5025.5125.4925.5025.410.10%11,365
Sep 10, 202425.4625.4825.4425.4825.380.10%3,524
Sep 9, 202425.4425.4625.4425.4525.360.08%1,989
Sep 6, 202425.4425.4725.4125.4325.340.12%8,113
Sep 5, 202425.4425.4525.3925.4025.310.02%8,561
Sep 4, 202425.4025.4125.3725.4025.310.10%26,206
Sep 3, 202425.3725.3925.3625.3725.28-0.04%24,825
Aug 30, 202425.3725.3925.3625.3825.29-0.04%3,642
Aug 29, 202425.3925.4125.3725.3925.30-0.04%5,509
Aug 28, 202425.4025.4125.3825.4025.310.02%6,360
Aug 27, 202425.3925.4125.3725.4025.30-0.01%8,861
Aug 26, 202425.4125.4225.3925.4025.310.03%5,964
Aug 23, 202425.3325.4325.3325.3925.300.38%10,800
Aug 22, 202425.2925.3025.2925.3025.21-0.14%908
Aug 21, 202425.3125.3425.3125.3325.240.20%1,830
Aug 20, 202425.3025.3225.2825.2825.190.06%20,811
Aug 19, 202425.2525.2925.2525.2725.18-0.06%6,658
Aug 16, 202425.2125.2825.2125.2825.190.06%8,721
Aug 15, 202425.2425.2725.2125.2725.18-0.12%6,862
Aug 14, 202425.3425.3425.3025.3025.21-0.14%4,285
Aug 13, 202425.3025.3325.2925.3325.240.16%9,665
Aug 12, 202425.2625.2925.2525.2925.200.20%4,044
Aug 9, 202425.2625.2725.2325.2425.150.06%6,228
Aug 8, 202425.2125.2325.2125.2325.14-0.08%5,004
Aug 7, 202425.2425.2625.2325.2525.16-0.04%4,735
Aug 6, 202425.2525.2925.2325.2625.17-0.19%9,536
Aug 5, 202425.3025.3025.2525.3025.210.07%11,929
Aug 2, 202425.2725.3025.2625.2925.200.20%10,457
Aug 1, 202425.1025.2525.1025.2325.140.06%3,890
Jul 31, 202425.2525.2525.1525.2225.130.28%6,335
Jul 30, 202425.1225.1725.1225.1525.060.03%10,531
Jul 29, 202425.1525.1525.1325.1425.050.02%1,786
Jul 26, 202425.1325.1525.1225.1425.050.14%8,514
Jul 25, 202425.1025.1225.0925.1025.01-0.02%2,995
Jul 24, 202425.1125.1425.1125.1125.020.04%11,542
Jul 23, 202425.0825.1125.0825.1025.010.06%2,430
Jul 22, 202425.0725.1025.0725.0824.99-0.06%8,952
Jul 19, 202425.1025.1125.0925.1025.01-0.06%4,910
Jul 18, 202425.1325.1525.1125.1125.02-0.14%2,604
Jul 17, 202425.1225.1625.1225.1525.060.04%5,671
Jul 16, 202425.1425.1525.1025.1425.050.02%5,926
Jul 15, 202425.1525.1525.0825.1325.040.10%33,151
Jul 12, 202425.1025.1125.0925.1125.020.08%5,151
Jul 11, 202425.0825.1025.0825.0925.000.05%3,441
Jul 10, 202425.0725.0725.0625.0724.980.05%5,701
Jul 9, 202425.0625.0625.0525.0624.97-0.02%8,410
Jul 8, 202425.0725.0925.0525.0724.98-0.04%33,534
Jul 5, 202425.0825.0925.0525.0824.990.20%7,053
Jul 3, 202425.0225.0525.0125.0324.940.12%6,225
Jul 2, 202425.0125.0124.9825.0024.910.06%4,449