Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
25.72
+0.01 (0.04%)
Nov 6, 2026, 4:00 PM EST - Market closed
PBTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.73 | 25.73 | 25.71 | 25.72 | 25.72 | 0.04% | 17,964 |
| Nov 5, 2026 | 25.66 | 25.72 | 25.66 | 25.71 | 25.71 | 0.06% | 27,014 |
| Nov 4, 2026 | 25.72 | 25.86 | 25.69 | 25.70 | 25.70 | -0.16% | 201,056 |
| Nov 3, 2026 | 25.74 | 25.75 | 25.72 | 25.74 | 25.74 | -0.08% | 24,899 |
| Nov 2, 2026 | 25.77 | 25.78 | 25.75 | 25.76 | 25.76 | -0.20% | 20,491 |
| Oct 30, 2026 | 25.81 | 25.82 | 25.80 | 25.81 | 25.81 | 0.12% | 15,990 |
| Oct 29, 2026 | 25.77 | 25.78 | 25.76 | 25.78 | 25.78 | 0.10% | 19,880 |
| Oct 28, 2026 | 25.73 | 25.76 | 25.71 | 25.75 | 25.75 | 0.10% | 9,468 |
| Oct 27, 2026 | 25.73 | 25.74 | 25.72 | 25.73 | 25.73 | -0.06% | 8,438 |
| Oct 26, 2026 | 25.74 | 25.74 | 25.72 | 25.74 | 25.74 | -0.04% | 33,914 |
| Oct 23, 2026 | 25.76 | 25.76 | 25.74 | 25.75 | 25.75 | 0.04% | 27,340 |
| Oct 22, 2026 | 25.70 | 25.75 | 25.70 | 25.74 | 25.74 | 0.33% | 22,526 |
| Oct 21, 2026 | 25.66 | 25.67 | 25.65 | 25.66 | 25.66 | 0.02% | 22,676 |
| Oct 20, 2026 | 25.65 | 25.66 | 25.64 | 25.65 | 25.65 | 0.02% | 26,523 |
| Oct 19, 2026 | 25.65 | 25.65 | 25.63 | 25.65 | 25.65 | -0.10% | 18,007 |
| Oct 16, 2026 | 25.62 | 25.67 | 25.62 | 25.67 | 25.67 | 0.21% | 15,761 |
| Oct 15, 2026 | 25.62 | 25.63 | 25.60 | 25.62 | 25.62 | 0.14% | 15,531 |
| Oct 14, 2026 | 25.51 | 25.58 | 25.51 | 25.58 | 25.58 | 0.12% | 21,106 |
| Oct 13, 2026 | 25.54 | 25.55 | 25.53 | 25.55 | 25.55 | - | 81,157 |
| Oct 12, 2026 | 25.54 | 25.55 | 25.53 | 25.55 | 25.55 | 0.04% | 14,602 |
| Oct 9, 2026 | 25.54 | 25.55 | 25.53 | 25.54 | 25.54 | -0.10% | 26,005 |
| Oct 8, 2026 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.16% | 16,737 |
| Oct 7, 2026 | 25.50 | 25.53 | 25.39 | 25.53 | 25.53 | 0.04% | 62,090 |
| Oct 6, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 0.06% | 11,210 |
| Oct 5, 2026 | 25.51 | 25.52 | 25.48 | 25.50 | 25.50 | - | 18,752 |
| Oct 2, 2026 | 25.54 | 25.54 | 25.48 | 25.50 | 25.50 | -0.08% | 44,462 |
| Oct 1, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.52 | 0.28% | 27,228 |
| Sep 30, 2026 | 25.47 | 25.47 | 25.44 | 25.45 | 25.45 | 0.06% | 15,742 |
| Sep 29, 2026 | 25.41 | 25.44 | 25.40 | 25.44 | 25.44 | 0.06% | 26,696 |
| Sep 28, 2026 | 25.44 | 25.45 | 25.41 | 25.42 | 25.42 | -0.20% | 20,356 |
| Sep 25, 2026 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 0.18% | 20,704 |
| Sep 24, 2026 | 25.45 | 25.45 | 25.42 | 25.43 | 25.43 | -0.02% | 16,962 |
| Sep 23, 2026 | 25.48 | 25.48 | 25.41 | 25.43 | 25.43 | -0.31% | 30,126 |
| Sep 22, 2026 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | - | 149,854 |
| Sep 21, 2026 | 25.51 | 25.52 | 25.50 | 25.51 | 25.51 | 0.04% | 37,492 |
| Sep 18, 2026 | 25.53 | 25.53 | 25.51 | 25.52 | 25.50 | -0.18% | 17,419 |
| Sep 17, 2026 | 25.55 | 25.57 | 25.55 | 25.56 | 25.54 | 0.10% | 46,279 |
| Sep 16, 2026 | 25.62 | 25.62 | 25.53 | 25.54 | 25.52 | -0.23% | 39,136 |
| Sep 15, 2026 | 25.59 | 25.61 | 25.59 | 25.60 | 25.58 | -0.06% | 7,324 |
| Sep 14, 2026 | 25.62 | 25.63 | 25.60 | 25.61 | 25.59 | - | 9,849 |
| Sep 11, 2026 | 25.67 | 25.67 | 25.60 | 25.61 | 25.59 | -0.31% | 31,014 |
| Sep 10, 2026 | 25.70 | 25.70 | 25.68 | 25.69 | 25.67 | -0.16% | 16,756 |
| Sep 9, 2026 | 25.76 | 25.76 | 25.72 | 25.73 | 25.71 | -0.02% | 43,730 |
| Sep 8, 2026 | 25.75 | 25.75 | 25.73 | 25.74 | 25.72 | - | 25,038 |
| Sep 4, 2026 | 25.72 | 25.74 | 25.71 | 25.74 | 25.72 | -0.02% | 107,625 |
| Sep 3, 2026 | 25.73 | 25.75 | 25.73 | 25.74 | 25.72 | 0.08% | 14,317 |
| Sep 2, 2026 | 25.75 | 25.75 | 25.71 | 25.72 | 25.70 | 0.06% | 40,466 |
| Sep 1, 2026 | 25.70 | 25.71 | 25.70 | 25.71 | 25.69 | 0.04% | 27,459 |
| Aug 31, 2026 | 25.69 | 25.70 | 25.68 | 25.70 | 25.68 | 0.04% | 53,162 |
| Aug 28, 2026 | 25.77 | 25.77 | 25.67 | 25.69 | 25.67 | -0.31% | 47,645 |