Skip to main content
Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
26.10
+0.04 (0.15%)
May 30, 2025, 4:00 PM - Market closed

PBTP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.0626.1026.0626.1026.100.17%5,139
May 29, 202526.0226.0726.0226.0626.060.04%27,779
May 28, 202526.0526.0526.0326.0526.05-0.08%12,994
May 27, 202526.0626.0726.0526.0726.07-5,184
May 23, 202526.0626.0726.0626.0726.070.10%16,089
May 22, 202526.0226.0826.0126.0426.040.06%46,946
May 21, 202526.1226.1226.0026.0326.03-0.04%313,970
May 20, 202526.1126.1126.0226.0426.04-14,222
May 19, 202526.0126.0426.0026.0426.040.08%6,457
May 16, 202526.0226.0326.0126.0226.020.04%12,070
May 15, 202525.9826.0125.9726.0126.010.13%17,057
May 14, 202525.9625.9725.9525.9725.970.06%27,181
May 13, 202525.9325.9625.9325.9625.960.14%2,853
May 12, 202525.9826.0025.9225.9225.92-0.61%9,056
May 9, 202526.1026.1226.0726.0826.080.02%16,061
May 8, 202526.1026.1026.0626.0826.08-0.06%32,765
May 7, 202526.0926.1326.0826.0926.09-0.04%54,826
May 6, 202526.0726.1026.0726.1026.100.19%4,308
May 5, 202526.0626.0626.0326.0526.05-0.04%9,727
May 2, 202526.1226.1226.0526.0626.06-0.29%4,665
May 1, 202526.2026.2026.1326.1426.14-0.21%6,077
Apr 30, 202526.1726.1926.1526.1926.190.13%3,866
Apr 29, 202526.1426.1626.1426.1626.160.02%7,369
Apr 28, 202526.1126.1526.1126.1526.150.21%4,089
Apr 25, 202526.1026.1026.0726.1026.100.12%4,829
Apr 24, 202526.0226.0726.0226.0726.070.23%5,027
Apr 23, 202526.0026.0125.9726.0126.01-11,789
Apr 22, 202525.9726.0225.9726.0126.010.21%16,700
Apr 21, 202525.9926.0325.9525.9525.95-0.15%13,233
Apr 17, 202525.9626.0025.9625.9925.990.25%8,344
Apr 16, 202525.9125.9325.9125.9325.930.04%5,061
Apr 15, 202525.9125.9425.9125.9225.92-15,960
Apr 14, 202525.9125.9325.9025.9225.920.25%9,852
Apr 11, 202525.7325.8525.7225.8525.85-0.10%20,260
Apr 10, 202525.9725.9725.8825.8825.88-0.29%10,850
Apr 9, 202525.8925.9925.8925.9525.95-0.23%9,040
Apr 8, 202525.9726.0425.9726.0126.010.28%14,418
Apr 7, 202526.0126.0325.9325.9425.94-0.43%37,692
Apr 4, 202526.1426.1526.0326.0526.05-0.23%15,710
Apr 3, 202526.1126.1326.1026.1126.110.64%19,976
Apr 2, 202526.0526.0525.9425.9525.95-0.10%13,519
Apr 1, 202526.0526.0525.9725.9725.970.03%6,801
Mar 31, 202525.9626.0025.9625.9625.960.08%21,084
Mar 28, 202525.9025.9525.9025.9425.940.25%15,088
Mar 27, 202525.8725.8825.8525.8825.880.17%8,295
Mar 26, 202525.8125.8425.8125.8325.830.04%15,582
Mar 25, 202525.8125.8625.8025.8225.820.08%14,979
Mar 24, 202525.8025.8125.7825.8025.80-0.88%17,423
Mar 21, 202526.0326.0526.0226.0325.820.06%3,457
Mar 20, 202526.0026.0225.9826.0225.810.12%11,880