Skip to main content
Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
25.54
-0.03 (-0.12%)
Jan 17, 2025, 3:17 PM EST - Market closed

PBTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.5325.5625.5325.5425.54-0.11%3,950
Jan 16, 202525.5325.5825.5325.5725.570.20%13,605
Jan 15, 202525.5125.5225.5125.5225.520.26%3,317
Jan 14, 202525.4425.4625.4425.4525.450.08%3,867
Jan 13, 202525.4325.4425.4225.4325.430.08%3,871
Jan 10, 202525.4625.4625.4025.4125.41-0.10%6,104
Jan 8, 202525.4325.4425.4325.4425.440.08%1,125
Jan 7, 202525.4225.4225.4025.4225.420.04%9,924
Jan 6, 202525.3925.4225.3925.4125.410.06%6,559
Jan 3, 202525.4225.4325.3925.3925.39-0.12%6,011
Jan 2, 202525.4025.4325.4025.4225.420.08%9,188
Dec 31, 202425.4225.4225.3925.4025.400.08%5,557
Dec 30, 202425.3925.3925.3725.3825.380.14%9,619
Dec 27, 202425.3625.3625.3425.3525.35-0.02%1,925
Dec 26, 202425.3425.3525.3325.3525.350.02%6,405
Dec 24, 202425.3425.3525.3225.3525.350.02%3,691
Dec 23, 202425.3425.3625.3325.3425.34-0.43%4,691
Dec 20, 202425.4725.4725.4525.4525.340.16%6,487
Dec 19, 202425.4525.4625.4025.4125.30-0.08%9,675
Dec 18, 202425.5425.5425.4325.4325.32-0.31%8,440
Dec 17, 202425.5125.5125.5025.5125.40-0.04%637
Dec 16, 202425.5325.5425.5225.5225.41-0.04%6,813
Dec 13, 202425.5525.5525.5225.5325.42-0.06%152,777
Dec 12, 202425.5725.5725.5525.5525.44-0.11%2,235
Dec 11, 202425.5725.5725.5525.5725.470.07%19,236
Dec 10, 202425.5425.5625.5425.5625.45-4,646
Dec 9, 202425.5625.5625.5525.5625.45-0.08%3,297
Dec 6, 202425.5825.6125.5625.5825.470.12%9,324
Dec 5, 202425.5625.5625.5425.5525.44-0.08%7,750
Dec 4, 202425.5525.5725.5525.5725.460.10%2,659
Dec 3, 202425.5325.5525.5225.5425.430.04%8,790
Dec 2, 202425.6025.6025.5025.5325.42-0.04%8,156
Nov 29, 202425.5325.5425.5325.5425.430.18%993
Nov 27, 202425.5225.5225.5025.5025.390.10%4,001
Nov 26, 202425.4925.4925.4725.4725.36-0.08%5,083
Nov 25, 202425.4825.4925.4825.4925.380.12%4,383
Nov 22, 202425.4725.4825.4525.4625.350.02%14,090
Nov 21, 202425.4725.4825.4525.4625.35-0.04%3,763
Nov 20, 202425.4825.4825.4725.4725.36-1,998
Nov 19, 202425.4725.4825.4625.4725.360.08%4,146
Nov 18, 202425.4325.4525.4225.4525.340.12%53,255
Nov 15, 202425.3825.4325.3825.4225.310.10%5,061
Nov 14, 202425.4225.4425.3925.3925.28-0.10%10,101
Nov 13, 202425.4325.4325.4025.4225.310.04%8,110
Nov 12, 202425.4325.4425.4025.4125.30-0.12%6,333
Nov 11, 202425.4425.4425.4225.4425.33-0.12%4,487
Nov 8, 202425.4725.5025.4625.4725.360.02%6,380
Nov 7, 202425.4525.4825.4525.4625.350.08%6,808
Nov 6, 202425.3925.4525.3925.4425.330.26%3,408
Nov 5, 202425.3825.3825.3625.3825.27-0.04%5,125
Nov 4, 202425.4225.4225.3825.3925.28-11,578
Nov 1, 202425.4425.4425.3825.3925.28-0.08%2,911
Oct 31, 202425.4125.4225.3825.4125.30-11,119
Oct 30, 202425.4225.4325.3925.4125.30-18,501
Oct 29, 202425.3825.4125.3725.4125.300.08%6,175
Oct 28, 202425.3825.3925.3725.3925.28-0.12%1,293
Oct 25, 202425.4425.4425.4125.4225.31-0.04%4,862
Oct 24, 202425.4425.4425.4325.4325.32-2,279
Oct 23, 202425.4325.4325.4125.4325.32-0.12%5,345
Oct 22, 202425.4625.4625.4525.4625.350.04%2,953
Oct 21, 202425.4825.4825.4525.4525.34-0.20%3,170
Oct 18, 202425.5125.5125.4925.5025.390.06%5,553
Oct 17, 202425.4725.4825.4625.4825.37-0.06%47,340
Oct 16, 202425.5025.5025.4925.5025.390.04%2,060
Oct 15, 202425.4925.5125.4825.4825.38-0.14%5,951
Oct 14, 202425.4925.5225.4925.5225.410.02%5,055
Oct 11, 202425.5225.5325.5125.5225.410.08%6,382
Oct 10, 202425.4725.5025.4725.5025.390.22%3,634
Oct 9, 202425.4425.4425.4325.4425.33-0.10%2,159
Oct 8, 202425.4325.4725.4325.4725.360.07%9,576
Oct 7, 202425.4225.4625.4225.4525.34-0.03%30,523
Oct 4, 202425.4525.4625.4525.4625.35-0.35%506
Oct 3, 202425.5625.5625.5425.5525.44-0.12%2,106
Oct 2, 202425.5725.5825.5725.5825.47-0.02%924
Oct 1, 202425.5525.6025.5525.5825.470.21%9,926
Sep 30, 202425.5525.5525.5125.5325.42-0.11%7,882
Sep 27, 202425.5425.5725.5425.5625.450.18%20,169
Sep 26, 202425.5525.5525.5125.5125.40-0.14%3,183
Sep 25, 202425.5525.5625.5425.5525.44-0.15%4,171
Sep 24, 202425.5425.5925.5425.5825.480.13%4,884
Sep 23, 202425.5125.5525.5025.5525.44-0.30%7,053
Sep 20, 202425.5925.6425.5925.6325.43-7,343
Sep 19, 202425.5925.6325.5925.6325.430.22%1,212
Sep 18, 202425.5725.6325.5725.5725.37-0.06%5,161
Sep 17, 202425.5725.5925.5625.5925.39-84,078
Sep 16, 202425.5925.6025.5725.5925.390.11%7,384
Sep 13, 202425.5825.5825.5525.5625.360.14%9,707
Sep 12, 202425.5025.5325.4925.5225.320.08%5,940
Sep 11, 202425.5025.5125.4925.5025.300.10%11,365
Sep 10, 202425.4625.4825.4425.4825.280.10%3,524
Sep 9, 202425.4425.4625.4425.4525.250.08%1,989
Sep 6, 202425.4425.4725.4125.4325.230.12%8,113
Sep 5, 202425.4425.4525.3925.4025.200.02%8,561
Sep 4, 202425.4025.4125.3725.4025.200.10%26,206
Sep 3, 202425.3725.3925.3625.3725.17-0.04%24,825
Aug 30, 202425.3725.3925.3625.3825.18-0.04%3,642
Aug 29, 202425.3925.4125.3725.3925.19-0.04%5,509
Aug 28, 202425.4025.4125.3825.4025.200.02%6,360
Aug 27, 202425.3925.4125.3725.4025.20-0.01%8,861
Aug 26, 202425.4125.4225.3925.4025.200.03%5,964