Invesco 0-5 Yr US TIPS ETF (PBTP)
BATS: PBTP · Real-Time Price · USD
26.41
+0.01 (0.06%)
May 11, 2026, 11:12 AM EDT - Market open
PBTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.39 | 26.40 | 26.37 | 26.40 | 26.40 | 0.19% | 10,777 |
| May 7, 2026 | 26.37 | 26.37 | 26.34 | 26.35 | 26.35 | -0.08% | 8,517 |
| May 6, 2026 | 26.39 | 26.39 | 26.36 | 26.37 | 26.37 | -0.08% | 1,521 |
| May 5, 2026 | 26.43 | 26.43 | 26.38 | 26.39 | 26.39 | -0.11% | 7,419 |
| May 4, 2026 | 26.40 | 26.42 | 26.40 | 26.42 | 26.42 | - | 5,158 |
| May 1, 2026 | 26.41 | 26.43 | 26.41 | 26.42 | 26.42 | 0.11% | 2,867 |
| Apr 30, 2026 | 26.36 | 26.39 | 26.36 | 26.39 | 26.39 | 0.06% | 11,425 |
| Apr 29, 2026 | 26.40 | 26.40 | 26.36 | 26.37 | 26.37 | -0.04% | 30,712 |
| Apr 28, 2026 | 26.40 | 26.40 | 26.36 | 26.38 | 26.38 | -0.02% | 19,936 |
| Apr 27, 2026 | 26.39 | 26.39 | 26.38 | 26.39 | 26.39 | 0.07% | 10,225 |
| Apr 24, 2026 | 26.34 | 26.38 | 26.34 | 26.37 | 26.37 | 0.24% | 28,913 |
| Apr 23, 2026 | 26.30 | 26.31 | 26.29 | 26.31 | 26.31 | 0.11% | 14,767 |
| Apr 22, 2026 | 26.29 | 26.29 | 26.27 | 26.28 | 26.28 | 0.05% | 16,532 |
| Apr 21, 2026 | 26.26 | 26.27 | 26.26 | 26.26 | 26.26 | -0.08% | 7,339 |
| Apr 20, 2026 | 26.28 | 26.29 | 26.27 | 26.28 | 26.28 | 0.01% | 4,891 |
| Apr 17, 2026 | 26.25 | 26.28 | 26.25 | 26.28 | 26.28 | 0.04% | 9,985 |
| Apr 16, 2026 | 26.27 | 26.27 | 26.26 | 26.27 | 26.27 | 0.02% | 6,739 |
| Apr 15, 2026 | 26.26 | 26.27 | 26.26 | 26.27 | 26.27 | - | 21,542 |
| Apr 14, 2026 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 0.04% | 26,678 |
| Apr 13, 2026 | 26.24 | 26.26 | 26.23 | 26.26 | 26.26 | 0.18% | 26,325 |
| Apr 10, 2026 | 26.22 | 26.22 | 26.20 | 26.21 | 26.21 | -0.02% | 12,186 |
| Apr 9, 2026 | 26.20 | 26.22 | 26.19 | 26.21 | 26.21 | 0.09% | 6,432 |
| Apr 8, 2026 | 26.18 | 26.20 | 26.17 | 26.19 | 26.19 | -0.13% | 8,356 |
| Apr 7, 2026 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 0.15% | 11,354 |
| Apr 6, 2026 | 26.16 | 26.19 | 26.16 | 26.19 | 26.19 | 0.04% | 7,525 |
| Apr 2, 2026 | 26.17 | 26.18 | 26.15 | 26.18 | 26.18 | 0.17% | 14,373 |
| Apr 1, 2026 | 26.13 | 26.14 | 26.12 | 26.13 | 26.13 | -0.08% | 5,368 |
| Mar 31, 2026 | 26.18 | 26.19 | 26.14 | 26.15 | 26.15 | 0.04% | 13,126 |
| Mar 30, 2026 | 26.13 | 26.15 | 26.13 | 26.14 | 26.14 | 0.25% | 15,655 |
| Mar 27, 2026 | 26.06 | 26.08 | 26.05 | 26.08 | 26.08 | 0.13% | 7,893 |
| Mar 26, 2026 | 26.07 | 26.07 | 26.03 | 26.04 | 26.04 | -0.02% | 8,242 |
| Mar 25, 2026 | 26.04 | 26.05 | 26.03 | 26.05 | 26.05 | - | 4,197 |
| Mar 24, 2026 | 26.06 | 26.07 | 26.04 | 26.05 | 26.05 | -0.13% | 9,886 |
| Mar 23, 2026 | 26.09 | 26.11 | 26.08 | 26.08 | 26.08 | -0.34% | 10,004 |
| Mar 20, 2026 | 26.18 | 26.18 | 26.16 | 26.17 | 26.13 | -0.14% | 5,030 |
| Mar 19, 2026 | 26.21 | 26.23 | 26.19 | 26.21 | 26.17 | -0.13% | 11,998 |
| Mar 18, 2026 | 26.28 | 26.28 | 26.24 | 26.24 | 26.20 | -0.04% | 9,064 |
| Mar 17, 2026 | 26.22 | 26.25 | 26.22 | 26.25 | 26.21 | 0.23% | 9,397 |
| Mar 16, 2026 | 26.21 | 26.21 | 26.17 | 26.19 | 26.15 | 0.04% | 11,860 |
| Mar 13, 2026 | 26.19 | 26.19 | 26.16 | 26.18 | 26.14 | - | 17,396 |
| Mar 12, 2026 | 26.20 | 26.21 | 26.16 | 26.18 | 26.14 | -0.02% | 122,613 |
| Mar 11, 2026 | 26.19 | 26.19 | 26.18 | 26.19 | 26.15 | 0.02% | 10,938 |
| Mar 10, 2026 | 26.20 | 26.20 | 26.17 | 26.18 | 26.14 | -0.10% | 13,081 |
| Mar 9, 2026 | 26.24 | 26.24 | 26.21 | 26.21 | 26.17 | - | 4,083 |
| Mar 6, 2026 | 26.19 | 26.23 | 26.19 | 26.21 | 26.17 | 0.21% | 4,964 |
| Mar 5, 2026 | 26.12 | 26.15 | 26.11 | 26.15 | 26.11 | 0.08% | 14,935 |
| Mar 4, 2026 | 26.14 | 26.14 | 26.12 | 26.13 | 26.09 | -0.06% | 20,093 |
| Mar 3, 2026 | 26.13 | 26.17 | 26.13 | 26.15 | 26.11 | 0.08% | 7,699 |
| Mar 2, 2026 | 26.18 | 26.18 | 26.11 | 26.13 | 26.09 | -0.13% | 7,209 |
| Feb 27, 2026 | 26.17 | 26.17 | 26.16 | 26.16 | 26.12 | 0.08% | 7,266 |