Invesco Short Term Treasury ETF (TBLL)

TBLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	105.85	105.85	105.82	105.82	105.82	0.01%	180,347
Dec 19, 2024	105.79	105.81	105.79	105.81	105.81	0.02%	121,004
Dec 18, 2024	105.79	105.80	105.77	105.79	105.79	0.01%	119,830
Dec 17, 2024	105.78	105.78	105.76	105.78	105.78	0.01%	82,477
Dec 16, 2024	105.77	105.77	105.75	105.76	105.76	0.02%	149,127
Dec 13, 2024	105.76	105.76	105.73	105.74	105.74	0.04%	274,710
Dec 12, 2024	105.72	105.72	105.70	105.70	105.70	-	76,221
Dec 11, 2024	105.69	105.71	105.69	105.70	105.70	-0.01%	264,850
Dec 10, 2024	105.69	105.71	105.67	105.71	105.71	0.01%	163,380
Dec 9, 2024	105.66	105.70	105.65	105.70	105.70	0.06%	228,285
Dec 6, 2024	105.64	105.65	105.64	105.64	105.64	0.04%	205,638
Dec 5, 2024	105.60	105.60	105.59	105.60	105.60	0.02%	132,942
Dec 4, 2024	105.58	105.59	105.57	105.58	105.58	0.02%	251,772
Dec 3, 2024	105.57	105.58	105.56	105.56	105.56	0.02%	181,913
Dec 2, 2024	105.52	105.55	105.52	105.54	105.54	0.03%	409,602
Nov 29, 2024	105.54	105.54	105.51	105.51	105.51	0.03%	81,988
Nov 27, 2024	105.49	105.49	105.47	105.48	105.48	0.03%	249,740
Nov 26, 2024	105.46	105.46	105.45	105.45	105.45	0.01%	69,382
Nov 25, 2024	105.46	105.46	105.43	105.44	105.44	-	88,339
Nov 22, 2024	105.43	105.44	105.42	105.44	105.44	0.04%	115,378
Nov 21, 2024	105.39	105.40	105.39	105.40	105.40	0.03%	69,373
Nov 20, 2024	105.39	105.39	105.37	105.37	105.37	-	117,186
Nov 19, 2024	105.37	105.39	105.37	105.37	105.37	-	87,614
Nov 18, 2024	105.36	105.37	105.35	105.37	105.37	-0.38%	222,478
Nov 15, 2024	105.76	105.77	105.75	105.77	105.36	0.04%	95,605
Nov 14, 2024	105.74	105.74	105.72	105.73	105.32	0.01%	54,813
Nov 13, 2024	105.73	105.73	105.71	105.72	105.31	0.03%	62,503
Nov 12, 2024	105.69	105.71	105.68	105.69	105.28	0.01%	141,487
Nov 11, 2024	105.68	105.69	105.68	105.68	105.27	-	115,943
Nov 8, 2024	105.69	105.70	105.68	105.68	105.27	0.04%	200,351
Nov 7, 2024	105.66	105.66	105.64	105.64	105.23	-	73,209
Nov 6, 2024	105.63	105.64	105.62	105.64	105.23	0.01%	216,779
Nov 5, 2024	105.62	105.63	105.61	105.63	105.22	0.01%	73,160
Nov 4, 2024	105.61	105.63	105.61	105.62	105.21	0.02%	111,322
Nov 1, 2024	105.59	105.61	105.59	105.60	105.19	0.06%	246,701
Oct 31, 2024	105.55	105.56	105.54	105.54	105.13	-	78,517
Oct 30, 2024	105.54	105.54	105.53	105.54	105.12	-	43,436
Oct 29, 2024	105.53	105.53	105.51	105.53	105.12	0.03%	76,789
Oct 28, 2024	105.51	105.52	105.50	105.50	105.09	0.05%	106,001
Oct 25, 2024	105.51	105.51	105.45	105.45	105.04	-0.02%	84,805
Oct 24, 2024	105.46	105.47	105.46	105.47	105.06	0.02%	82,324
Oct 23, 2024	105.46	105.46	105.43	105.45	105.04	0.02%	119,618
Oct 22, 2024	105.43	105.44	105.43	105.43	105.02	-	105,623
Oct 21, 2024	105.44	105.44	105.42	105.43	105.02	-0.40%	152,355
Oct 18, 2024	105.84	105.86	105.84	105.85	105.00	0.05%	62,223
Oct 17, 2024	105.82	105.82	105.80	105.80	104.95	-	103,209
Oct 16, 2024	105.81	105.81	105.80	105.80	104.95	0.01%	90,300
Oct 15, 2024	105.80	105.80	105.78	105.79	104.94	0.02%	90,258
Oct 14, 2024	105.79	105.79	105.77	105.77	104.92	-	57,499
Oct 11, 2024	105.78	105.79	105.77	105.77	104.92	0.04%	399,223
Oct 10, 2024	105.71	105.73	105.71	105.73	104.88	0.01%	62,944
Oct 9, 2024	105.72	105.72	105.71	105.71	104.86	-	74,999
Oct 8, 2024	105.71	105.71	105.69	105.71	104.86	0.01%	83,519
Oct 7, 2024	105.69	105.69	105.68	105.69	104.84	-0.01%	79,736
Oct 4, 2024	105.70	105.71	105.69	105.70	104.85	0.01%	214,946
Oct 3, 2024	105.68	105.70	105.68	105.69	104.84	-	187,935
Oct 2, 2024	105.67	105.69	105.67	105.69	104.84	-	78,312
Oct 1, 2024	105.67	105.68	105.66	105.68	104.84	0.02%	271,285
Sep 30, 2024	105.65	105.66	105.64	105.66	104.82	0.01%	111,396
Sep 27, 2024	105.64	105.66	105.64	105.65	104.81	0.04%	85,069
Sep 26, 2024	105.60	105.62	105.59	105.61	104.77	0.01%	175,315
Sep 25, 2024	105.60	105.61	105.59	105.60	104.76	0.01%	38,779
Sep 24, 2024	105.58	105.60	105.57	105.59	104.75	0.02%	185,068
Sep 23, 2024	105.54	105.57	105.54	105.57	104.72	-0.39%	137,555
Sep 20, 2024	105.97	105.99	105.97	105.98	104.69	0.04%	57,940
Sep 19, 2024	105.93	105.95	105.93	105.94	104.65	0.02%	159,661
Sep 18, 2024	105.89	105.93	105.88	105.92	104.63	0.03%	206,965
Sep 17, 2024	105.87	105.89	105.87	105.89	104.60	0.02%	142,484
Sep 16, 2024	105.87	105.87	105.86	105.87	104.58	0.03%	200,388
Sep 13, 2024	105.83	105.85	105.83	105.84	104.55	0.05%	179,227
Sep 12, 2024	105.76	105.79	105.76	105.79	104.51	0.03%	338,176
Sep 11, 2024	105.75	105.77	105.75	105.76	104.48	-0.01%	184,308
Sep 10, 2024	105.76	105.77	105.75	105.77	104.49	0.02%	156,139
Sep 9, 2024	105.73	105.75	105.72	105.75	104.47	0.02%	138,112
Sep 6, 2024	105.72	105.74	105.71	105.73	104.45	0.06%	340,348
Sep 5, 2024	105.68	105.68	105.64	105.67	104.39	0.03%	166,598
Sep 4, 2024	105.63	105.66	105.63	105.64	104.36	0.02%	115,559
Sep 3, 2024	105.60	105.63	105.60	105.62	104.34	0.01%	180,665
Aug 30, 2024	105.58	105.61	105.58	105.61	104.33	0.07%	64,125
Aug 29, 2024	105.54	105.55	105.53	105.54	104.26	0.01%	61,554
Aug 28, 2024	105.52	105.54	105.52	105.53	104.24	0.01%	96,195
Aug 27, 2024	105.50	105.52	105.50	105.51	104.23	0.02%	96,229
Aug 26, 2024	105.51	105.51	105.48	105.49	104.21	0.02%	97,629
Aug 23, 2024	105.50	105.50	105.46	105.47	104.19	0.03%	79,558
Aug 22, 2024	105.43	105.46	105.43	105.44	104.16	0.02%	108,007
Aug 21, 2024	105.43	105.44	105.42	105.42	104.14	0.01%	167,271
Aug 20, 2024	105.40	105.43	105.39	105.41	104.13	0.03%	181,545
Aug 19, 2024	105.38	105.40	105.38	105.38	104.10	-0.43%	572,155
Aug 16, 2024	105.82	105.84	105.82	105.84	104.09	0.07%	176,764
Aug 15, 2024	105.78	105.79	105.77	105.77	104.02	-0.03%	101,777
Aug 14, 2024	105.77	105.80	105.77	105.80	104.05	0.05%	106,087
Aug 13, 2024	105.77	105.78	105.73	105.75	104.00	-	468,475
Aug 12, 2024	105.76	105.76	105.74	105.75	104.00	-	518,152
Aug 9, 2024	105.73	105.75	105.73	105.75	104.00	0.05%	60,962
Aug 8, 2024	105.71	105.72	105.69	105.70	103.95	-	72,751
Aug 7, 2024	105.69	105.72	105.68	105.70	103.94	-	459,617
Aug 6, 2024	105.68	105.70	105.66	105.69	103.94	-0.01%	270,478
Aug 5, 2024	105.74	105.74	105.66	105.70	103.95	0.01%	428,145
Aug 2, 2024	105.60	105.70	105.60	105.69	103.94	0.12%	261,521
Aug 1, 2024	105.55	105.57	105.54	105.57	103.82	0.03%	173,297

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.