Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
25.57
-0.73 (-2.78%)
Jun 22, 2026, 4:00 PM EDT - Market closed
PBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 25.69 | 25.69 | 25.57 | 25.57 | 25.57 | -0.18% | 40,973 |
| Jun 18, 2026 | 26.28 | 26.31 | 26.27 | 26.30 | 25.62 | 0.15% | 1,013,050 |
| Jun 17, 2026 | 26.38 | 26.38 | 26.26 | 26.26 | 25.58 | -0.45% | 11,414 |
| Jun 16, 2026 | 26.39 | 26.40 | 26.36 | 26.38 | 25.69 | -0.02% | 30,369 |
| Jun 15, 2026 | 26.37 | 26.40 | 26.36 | 26.38 | 25.70 | - | 13,315 |
| Jun 12, 2026 | 26.37 | 26.38 | 26.37 | 26.38 | 25.70 | -0.06% | 22,230 |
| Jun 11, 2026 | 26.38 | 26.40 | 26.36 | 26.40 | 25.71 | 0.08% | 10,874 |
| Jun 10, 2026 | 26.40 | 26.40 | 26.37 | 26.38 | 25.69 | - | 15,563 |
| Jun 9, 2026 | 26.38 | 26.38 | 26.36 | 26.38 | 25.69 | 0.04% | 28,334 |
| Jun 8, 2026 | 26.38 | 26.38 | 26.35 | 26.37 | 25.68 | - | 23,079 |
| Jun 5, 2026 | 26.39 | 26.39 | 26.35 | 26.37 | 25.68 | -0.25% | 13,471 |
| Jun 4, 2026 | 26.43 | 26.43 | 26.41 | 26.43 | 25.75 | -0.02% | 44,326 |
| Jun 3, 2026 | 26.43 | 26.44 | 26.42 | 26.44 | 25.75 | -0.02% | 90,547 |
| Jun 2, 2026 | 26.43 | 26.44 | 26.42 | 26.44 | 25.76 | 0.04% | 22,427 |
| Jun 1, 2026 | 26.41 | 26.43 | 26.41 | 26.43 | 25.75 | 0.02% | 10,685 |
| May 29, 2026 | 26.43 | 26.43 | 26.42 | 26.43 | 25.74 | 0.06% | 64,352 |
| May 28, 2026 | 26.41 | 26.41 | 26.40 | 26.41 | 25.73 | 0.13% | 30,618 |
| May 27, 2026 | 26.37 | 26.38 | 26.36 | 26.38 | 25.69 | 0.09% | 11,393 |
| May 26, 2026 | 26.34 | 26.36 | 26.33 | 26.35 | 25.67 | 0.10% | 42,689 |
| May 22, 2026 | 26.35 | 26.35 | 26.32 | 26.33 | 25.65 | -0.02% | 16,689 |
| May 21, 2026 | 26.34 | 26.35 | 26.33 | 26.33 | 25.65 | -0.09% | 12,970 |
| May 20, 2026 | 26.34 | 26.36 | 26.34 | 26.36 | 25.67 | - | 10,534 |
| May 19, 2026 | 26.37 | 26.37 | 26.33 | 26.36 | 25.67 | -0.11% | 8,624 |
| May 18, 2026 | 26.39 | 26.39 | 26.38 | 26.39 | 25.70 | - | 13,737 |
| May 15, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 25.70 | -0.11% | 4,346 |
| May 14, 2026 | 26.43 | 26.43 | 26.42 | 26.42 | 25.73 | -0.07% | 5,575 |
| May 13, 2026 | 26.44 | 26.44 | 26.43 | 26.44 | 25.75 | 0.02% | 66,057 |
| May 12, 2026 | 26.45 | 26.45 | 26.43 | 26.43 | 25.75 | 0.08% | 5,279 |
| May 11, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 25.73 | 0.06% | 6,672 |
| May 8, 2026 | 26.39 | 26.40 | 26.37 | 26.40 | 25.71 | 0.19% | 10,777 |
| May 7, 2026 | 26.37 | 26.37 | 26.34 | 26.35 | 25.67 | -0.08% | 8,517 |
| May 6, 2026 | 26.39 | 26.39 | 26.36 | 26.37 | 25.68 | -0.08% | 1,521 |
| May 5, 2026 | 26.43 | 26.43 | 26.38 | 26.39 | 25.70 | -0.11% | 7,419 |
| May 4, 2026 | 26.40 | 26.42 | 26.40 | 26.42 | 25.73 | - | 5,158 |
| May 1, 2026 | 26.41 | 26.43 | 26.41 | 26.42 | 25.73 | 0.11% | 2,867 |
| Apr 30, 2026 | 26.36 | 26.39 | 26.36 | 26.39 | 25.70 | 0.06% | 11,425 |
| Apr 29, 2026 | 26.40 | 26.40 | 26.36 | 26.37 | 25.69 | -0.04% | 30,712 |
| Apr 28, 2026 | 26.40 | 26.40 | 26.36 | 26.38 | 25.70 | -0.02% | 19,936 |
| Apr 27, 2026 | 26.39 | 26.39 | 26.38 | 26.39 | 25.70 | 0.07% | 10,225 |
| Apr 24, 2026 | 26.34 | 26.38 | 26.34 | 26.37 | 25.69 | 0.23% | 28,913 |
| Apr 23, 2026 | 26.30 | 26.31 | 26.29 | 26.31 | 25.63 | 0.11% | 14,767 |
| Apr 22, 2026 | 26.29 | 26.29 | 26.27 | 26.28 | 25.60 | 0.04% | 16,532 |
| Apr 21, 2026 | 26.26 | 26.27 | 26.26 | 26.26 | 25.59 | -0.08% | 7,339 |
| Apr 20, 2026 | 26.28 | 26.29 | 26.27 | 26.28 | 25.61 | 0.01% | 4,891 |
| Apr 17, 2026 | 26.25 | 26.28 | 26.25 | 26.28 | 25.60 | 0.04% | 9,985 |
| Apr 16, 2026 | 26.27 | 26.27 | 26.26 | 26.27 | 25.59 | 0.02% | 6,739 |
| Apr 15, 2026 | 26.26 | 26.27 | 26.26 | 26.27 | 25.59 | - | 21,542 |
| Apr 14, 2026 | 26.25 | 26.27 | 26.25 | 26.27 | 25.59 | 0.04% | 26,678 |
| Apr 13, 2026 | 26.24 | 26.26 | 26.23 | 26.26 | 25.58 | 0.18% | 26,325 |
| Apr 10, 2026 | 26.22 | 26.22 | 26.20 | 26.21 | 25.53 | -0.02% | 12,186 |