Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
26.09
+0.02 (0.09%)
Feb 10, 2026, 9:36 AM EST - Market open
PBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 26.07 | 26.07 | 26.06 | 26.07 | 26.07 | 0.08% | 3,536 |
| Feb 6, 2026 | 26.04 | 26.06 | 26.04 | 26.05 | 26.05 | -0.06% | 3,555 |
| Feb 5, 2026 | 26.03 | 26.06 | 26.03 | 26.06 | 26.06 | 0.13% | 6,473 |
| Feb 4, 2026 | 26.03 | 26.04 | 26.02 | 26.03 | 26.02 | -0.04% | 8,546 |
| Feb 3, 2026 | 26.04 | 26.04 | 26.03 | 26.04 | 26.04 | 0.02% | 8,983 |
| Feb 2, 2026 | 26.06 | 26.06 | 26.02 | 26.03 | 26.03 | -0.19% | 7,836 |
| Jan 30, 2026 | 26.05 | 26.08 | 26.05 | 26.08 | 26.08 | 0.08% | 4,410 |
| Jan 29, 2026 | 26.05 | 26.06 | 26.04 | 26.06 | 26.06 | 0.17% | 26,967 |
| Jan 28, 2026 | 26.02 | 26.02 | 25.99 | 26.02 | 26.02 | 0.06% | 5,196 |
| Jan 27, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 0.10% | 7,489 |
| Jan 26, 2026 | 25.98 | 25.98 | 25.97 | 25.98 | 25.98 | 0.04% | 31,950 |
| Jan 23, 2026 | 25.96 | 25.97 | 25.95 | 25.97 | 25.97 | 0.12% | 4,377 |
| Jan 22, 2026 | 25.95 | 25.95 | 25.93 | 25.94 | 25.94 | -0.04% | 5,649 |
| Jan 21, 2026 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | 0.08% | 5,476 |
| Jan 20, 2026 | 25.94 | 25.94 | 25.93 | 25.93 | 25.93 | -0.04% | 42,221 |
| Jan 16, 2026 | 25.95 | 25.95 | 25.93 | 25.94 | 25.94 | -0.04% | 3,343 |
| Jan 15, 2026 | 25.98 | 25.98 | 25.94 | 25.95 | 25.95 | -0.19% | 5,195 |
| Jan 14, 2026 | 25.99 | 26.00 | 25.98 | 26.00 | 26.00 | 0.12% | 20,602 |
| Jan 13, 2026 | 25.97 | 25.97 | 25.96 | 25.97 | 25.97 | - | 16,587 |
| Jan 12, 2026 | 25.94 | 25.98 | 25.94 | 25.97 | 25.97 | 0.02% | 15,919 |
| Jan 9, 2026 | 25.95 | 25.96 | 25.94 | 25.96 | 25.96 | 0.02% | 31,234 |
| Jan 8, 2026 | 25.95 | 25.97 | 25.95 | 25.96 | 25.96 | -0.05% | 10,500 |
| Jan 7, 2026 | 25.96 | 25.98 | 25.95 | 25.97 | 25.97 | 0.08% | 64,292 |
| Jan 6, 2026 | 25.95 | 25.96 | 25.94 | 25.95 | 25.95 | -0.02% | 25,217 |
| Jan 5, 2026 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | 0.13% | 33,532 |
| Jan 2, 2026 | 25.93 | 25.93 | 25.91 | 25.92 | 25.92 | - | 10,164 |
| Dec 31, 2025 | 25.92 | 25.93 | 25.91 | 25.92 | 25.92 | -0.08% | 11,510 |
| Dec 30, 2025 | 25.94 | 25.94 | 25.93 | 25.94 | 25.94 | 0.03% | 3,676 |
| Dec 29, 2025 | 25.95 | 25.95 | 25.92 | 25.93 | 25.93 | 0.04% | 16,182 |
| Dec 26, 2025 | 25.91 | 25.93 | 25.90 | 25.92 | 25.92 | 0.07% | 15,006 |
| Dec 24, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 0.08% | 16,273 |
| Dec 23, 2025 | 25.88 | 25.89 | 25.87 | 25.88 | 25.88 | -0.12% | 17,254 |
| Dec 22, 2025 | 25.91 | 25.91 | 25.89 | 25.91 | 25.91 | -1.11% | 115,748 |
| Dec 19, 2025 | 26.20 | 26.21 | 26.19 | 26.20 | 25.90 | 0.06% | 10,560 |
| Dec 18, 2025 | 26.16 | 26.19 | 26.16 | 26.19 | 25.89 | 0.04% | 42,274 |
| Dec 17, 2025 | 26.17 | 26.19 | 26.17 | 26.18 | 25.88 | -0.04% | 87,833 |
| Dec 16, 2025 | 26.18 | 26.19 | 26.18 | 26.19 | 25.89 | -0.04% | 18,545 |
| Dec 15, 2025 | 26.21 | 26.22 | 26.19 | 26.20 | 25.90 | - | 4,562 |
| Dec 12, 2025 | 26.20 | 26.21 | 26.19 | 26.20 | 25.90 | -0.02% | 4,954 |
| Dec 11, 2025 | 26.21 | 26.23 | 26.13 | 26.20 | 25.90 | - | 50,132 |
| Dec 10, 2025 | 26.14 | 26.20 | 26.14 | 26.20 | 25.90 | 0.13% | 60,407 |
| Dec 9, 2025 | 26.17 | 26.18 | 26.15 | 26.17 | 25.87 | -0.08% | 23,991 |
| Dec 8, 2025 | 26.23 | 26.23 | 26.18 | 26.19 | 25.89 | -0.11% | 16,413 |
| Dec 5, 2025 | 26.23 | 26.23 | 26.21 | 26.22 | 25.92 | - | 7,444 |
| Dec 4, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 25.92 | - | 8,098 |
| Dec 3, 2025 | 26.21 | 26.22 | 26.21 | 26.22 | 25.92 | 0.04% | 9,710 |
| Dec 2, 2025 | 26.20 | 26.21 | 26.20 | 26.21 | 25.91 | 0.02% | 3,768 |
| Dec 1, 2025 | 26.20 | 26.21 | 26.19 | 26.20 | 25.90 | -0.05% | 10,113 |
| Nov 28, 2025 | 26.23 | 26.25 | 26.21 | 26.21 | 25.92 | - | 6,368 |
| Nov 26, 2025 | 26.24 | 26.24 | 26.20 | 26.22 | 25.92 | 0.03% | 18,521 |