Invesco PureBeta 0-5 Yr US TIPS ETF (PBTP) Historical Stock Data
25.07 ↑0.01 (0.02%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PBTP is up 0.00% a day on average. There have been 17 days where Invesco PureBeta 0-5 Yr US TIPS ETF closed green and 13 days where PBTP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.03 | 25.06 | ↑$0.03 (0.12%) | 25.03 | 25.06 | 8.05K |
| 2024-04-24 | 25.07 | 25.07 | ↓$0.00 (-0.02%) | 25.06 | 25.08 | 8.95K |
| 2024-04-23 | 25.08 | 25.09 | ↑$0.01 (0.02%) | 25.08 | 25.09 | 304.82K |
| 2024-04-22 | 25.05 | 25.07 | ↑$0.01 (0.06%) | 25.05 | 25.07 | 7.67K |
| 2024-04-19 | 25.06 | 25.06 | ↓$0.00 (-0.02%) | 25.05 | 25.07 | 3.52K |
| 2024-04-18 | 25.04 | 25.05 | ↑$0.01 (0.02%) | 25.02 | 25.05 | 16.66K |
| 2024-04-17 | 25.04 | 25.06 | ↑$0.01 (0.04%) | 25.04 | 25.06 | 7.01K |
| 2024-04-16 | 25.05 | 25.04 | ↓$0.02 (-0.06%) | 25.04 | 25.05 | 6.71K |
| 2024-04-15 | 25.04 | 25.06 | ↑$0.02 (0.06%) | 25.02 | 25.06 | 17.57K |
| 2024-04-12 | 25.06 | 25.07 | ↑$0.01 (0.02%) | 25.06 | 25.09 | 6.04K |
| 2024-04-11 | 25.03 | 25.02 | ↓$0.01 (-0.05%) | 25.00 | 25.03 | 6.34K |
| 2024-04-10 | 25.04 | 25.01 | ↓$0.03 (-0.12%) | 25.00 | 25.04 | 7.72K |
| 2024-04-09 | 25.11 | 25.10 | ↓$0.02 (-0.06%) | 25.10 | 25.11 | 38.41K |
| 2024-04-08 | 25.08 | 25.07 | ↓$0.01 (-0.04%) | 25.07 | 25.08 | 18.60K |
| 2024-04-05 | 25.09 | 25.10 | ↑$0.00 (0.02%) | 25.09 | 25.11 | 6.85K |
| 2024-04-04 | 25.08 | 25.12 | ↑$0.04 (0.14%) | 25.07 | 25.12 | 7.51K |
| 2024-04-03 | 25.03 | 25.07 | ↑$0.04 (0.14%) | 25.03 | 25.07 | 8.19K |
| 2024-04-02 | 25.04 | 25.06 | ↑$0.02 (0.06%) | 25.00 | 25.06 | 23.99K |
| 2024-04-01 | 25.09 | 25.04 | ↓$0.05 (-0.22%) | 25.03 | 25.09 | 4.26K |
| 2024-03-28 | 25.09 | 25.07 | ↓$0.02 (-0.08%) | 25.07 | 25.09 | 9.72K |
| 2024-03-27 | 25.07 | 25.09 | ↑$0.02 (0.08%) | 25.07 | 25.10 | 28.59K |
| 2024-03-26 | 25.06 | 25.07 | ↑$0.01 (0.02%) | 25.05 | 25.07 | 8.43K |
| 2024-03-25 | 25.10 | 25.06 | ↓$0.04 (-0.16%) | 25.06 | 25.10 | 15.50K |
| 2024-03-22 | 25.11 | 25.08 | ↓$0.03 (-0.12%) | 25.08 | 25.11 | 7.85K |
| 2024-03-21 | 25.07 | 25.06 | ↓$0.01 (-0.04%) | 25.04 | 25.07 | 4.85K |
| 2024-03-20 | 24.99 | 25.03 | ↑$0.04 (0.16%) | 24.99 | 25.06 | 10.88K |
| 2024-03-19 | 24.98 | 25.00 | ↑$0.02 (0.06%) | 24.97 | 25.01 | 12.77K |
| 2024-03-18 | 24.99 | 24.95 | ↓$0.04 (-0.16%) | 24.95 | 24.99 | 54.70K |
| 2024-03-15 | 24.98 | 25.02 | ↑$0.04 (0.16%) | 24.98 | 25.02 | 5.22K |
| 2024-03-14 | 25.02 | 25.02 | ↑$0.00 (0.00%) | 25.00 | 25.03 | 7.85K |
Create an account or log in to view more rows.
$PBTP ugh oh
we heatin back up
$PBTP added!
$PBTP they don’t want us to shine… But we gon shine…
$PBTP cover that shit
$PBTP hi hi
$PBTP keep it going
$PBTP Nope
$PBTP green is good
$PBTP we need more volume
$PBTP one of the poorest performed stocks for a big name.