Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
26.14
+0.11 (0.44%)
At close: Aug 1, 2025, 4:00 PM
26.14
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.12 | 26.14 | 26.10 | 26.14 | 26.14 | 0.44% | 8,493 |
| Jul 31, 2025 | 26.07 | 26.07 | 26.02 | 26.03 | 26.03 | -0.17% | 25,916 |
| Jul 30, 2025 | 26.08 | 26.09 | 26.04 | 26.07 | 26.07 | -0.06% | 12,266 |
| Jul 29, 2025 | 26.06 | 26.09 | 26.05 | 26.09 | 26.09 | 0.18% | 9,215 |
| Jul 28, 2025 | 26.04 | 26.05 | 26.03 | 26.04 | 26.04 | - | 43,960 |
| Jul 25, 2025 | 26.05 | 26.05 | 26.03 | 26.04 | 26.04 | 0.02% | 11,572 |
| Jul 24, 2025 | 26.07 | 26.07 | 26.02 | 26.04 | 26.04 | -0.04% | 4,715 |
| Jul 23, 2025 | 26.06 | 26.07 | 26.04 | 26.05 | 26.05 | -0.20% | 5,047 |
| Jul 22, 2025 | 26.10 | 26.11 | 26.08 | 26.10 | 26.10 | -0.02% | 3,079 |
| Jul 21, 2025 | 26.10 | 26.11 | 26.08 | 26.10 | 26.10 | 0.15% | 19,692 |
| Jul 18, 2025 | 26.08 | 26.08 | 26.06 | 26.06 | 26.06 | 0.10% | 1,460 |
| Jul 17, 2025 | 26.02 | 26.05 | 26.02 | 26.04 | 26.04 | 0.04% | 4,893 |
| Jul 16, 2025 | 25.99 | 26.03 | 25.99 | 26.03 | 26.03 | 0.19% | 5,682 |
| Jul 15, 2025 | 25.99 | 25.99 | 25.97 | 25.98 | 25.98 | -0.10% | 4,694 |
| Jul 14, 2025 | 26.00 | 26.01 | 25.99 | 26.00 | 26.00 | 0.05% | 5,533 |
| Jul 11, 2025 | 25.97 | 25.99 | 25.96 | 25.99 | 25.99 | 0.07% | 4,160 |
| Jul 10, 2025 | 25.95 | 25.97 | 25.95 | 25.97 | 25.97 | - | 4,423 |
| Jul 9, 2025 | 25.95 | 25.98 | 25.95 | 25.97 | 25.97 | 0.10% | 6,855 |
| Jul 8, 2025 | 25.95 | 25.96 | 25.94 | 25.95 | 25.95 | -0.04% | 3,695 |
| Jul 7, 2025 | 25.94 | 25.96 | 25.92 | 25.96 | 25.96 | 0.10% | 7,486 |
| Jul 3, 2025 | 25.93 | 25.94 | 25.93 | 25.93 | 25.93 | -0.04% | 3,297 |
| Jul 2, 2025 | 25.93 | 25.95 | 25.93 | 25.94 | 25.94 | 0.02% | 35,917 |
| Jul 1, 2025 | 25.93 | 25.95 | 25.92 | 25.94 | 25.94 | -0.08% | 5,075 |
| Jun 30, 2025 | 25.96 | 25.96 | 25.93 | 25.96 | 25.96 | 0.08% | 9,342 |
| Jun 27, 2025 | 25.94 | 25.95 | 25.92 | 25.94 | 25.94 | -0.01% | 11,317 |
| Jun 26, 2025 | 25.92 | 25.94 | 25.92 | 25.94 | 25.94 | 0.19% | 6,616 |
| Jun 25, 2025 | 25.88 | 25.90 | 25.88 | 25.89 | 25.89 | - | 9,345 |
| Jun 24, 2025 | 25.88 | 25.89 | 25.87 | 25.89 | 25.89 | -0.02% | 6,783 |
| Jun 23, 2025 | 25.91 | 25.94 | 25.89 | 25.90 | 25.90 | -0.94% | 18,889 |
| Jun 20, 2025 | 26.10 | 26.15 | 26.10 | 26.14 | 25.87 | 0.17% | 19,241 |
| Jun 18, 2025 | 26.11 | 26.12 | 26.09 | 26.10 | 25.83 | 0.02% | 9,001 |
| Jun 17, 2025 | 26.04 | 26.09 | 26.04 | 26.09 | 25.83 | 0.15% | 12,237 |
| Jun 16, 2025 | 26.05 | 26.06 | 26.04 | 26.05 | 25.79 | - | 11,174 |
| Jun 13, 2025 | 26.04 | 26.06 | 26.03 | 26.05 | 25.79 | - | 11,295 |
| Jun 12, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 25.79 | 0.08% | 23,330 |
| Jun 11, 2025 | 26.01 | 26.03 | 26.00 | 26.03 | 25.77 | 0.08% | 29,614 |
| Jun 10, 2025 | 26.03 | 26.04 | 26.00 | 26.01 | 25.75 | -0.04% | 24,395 |
| Jun 9, 2025 | 26.00 | 26.03 | 26.00 | 26.02 | 25.76 | 0.06% | 12,082 |
| Jun 6, 2025 | 26.02 | 26.02 | 26.01 | 26.01 | 25.74 | -0.15% | 19,685 |
| Jun 5, 2025 | 26.08 | 26.10 | 26.04 | 26.05 | 25.78 | -0.15% | 90,090 |
| Jun 4, 2025 | 26.09 | 26.09 | 26.08 | 26.09 | 25.82 | 0.10% | 30,622 |
| Jun 3, 2025 | 26.09 | 26.09 | 26.05 | 26.06 | 25.80 | -0.08% | 13,426 |
| Jun 2, 2025 | 26.09 | 26.09 | 26.06 | 26.08 | 25.82 | -0.08% | 7,636 |
| May 30, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 25.84 | 0.17% | 5,139 |
| May 29, 2025 | 26.02 | 26.07 | 26.02 | 26.06 | 25.79 | 0.04% | 27,779 |
| May 28, 2025 | 26.05 | 26.05 | 26.03 | 26.05 | 25.78 | -0.08% | 12,994 |
| May 27, 2025 | 26.06 | 26.07 | 26.05 | 26.07 | 25.80 | - | 5,184 |
| May 23, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 25.80 | 0.10% | 16,089 |
| May 22, 2025 | 26.02 | 26.08 | 26.01 | 26.04 | 25.78 | 0.06% | 46,946 |
| May 21, 2025 | 26.12 | 26.12 | 26.00 | 26.03 | 25.76 | -0.04% | 313,970 |