Purebetasm 0-5 Yr US TIPS Invesco ETF (NY: PBTP )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	25.14	25.15	25.10	25.14	5,926	+0.01(+0.02%)
Jul 15, 2024	25.15	25.15	25.08	25.13	33,151	+0.03(+0.10%)
Jul 12, 2024	25.10	25.10	25.09	25.10	5,151	+0.02(+0.08%)
Jul 11, 2024	25.08	25.10	25.08	25.09	3,441	+0.01(+0.05%)
Jul 10, 2024	25.07	25.07	25.06	25.07	5,701	+0.01(+0.05%)
Jul 09, 2024	25.06	25.06	25.05	25.06	8,410	-0.01(-0.02%)
Jul 08, 2024	25.07	25.09	25.05	25.07	33,534	-0.01(-0.04%)
Jul 05, 2024	25.08	25.09	25.05	25.07	7,053	+0.05(+0.20%)
Jul 03, 2024	25.02	25.05	25.01	25.02	6,225	+0.03(+0.12%)
Jul 02, 2024	25.01	25.01	24.98	25.00	4,449	+0.02(+0.06%)
Jul 01, 2024	24.99	24.99	24.96	24.98	8,440	-0.02(-0.10%)
Jun 28, 2024	25.02	25.11	24.98	25.00	10,548	+0.02(+0.08%)
Jun 27, 2024	24.97	25.00	24.97	24.98	11,941	+0.04(+0.14%)
Jun 26, 2024	24.95	24.96	24.93	24.95	1,677	-0.01(-0.04%)
Jun 25, 2024	24.95	24.98	24.94	24.96	17,130	+0.01(+0.02%)
Jun 24, 2024	24.97	24.97	24.94	24.95	5,086	-0.01(-0.03%)
Jun 21, 2024	25.01	25.01	24.96	24.96	3,330	+0.01(+0.04%)
Jun 20, 2024	24.94	24.97	24.92	24.95	4,795	-0.00(-0.02%)
Jun 18, 2024	24.93	24.96	24.92	24.96	8,445	+0.06(+0.26%)
Jun 17, 2024	24.91	24.91	24.88	24.89	9,606	+0.01(+0.04%)
Jun 14, 2024	24.88	24.88	24.88	24.88	1,081	-0.01(-0.05%)
Jun 13, 2024	24.89	24.91	24.88	24.90	3,167	+0.04(+0.15%)
Jun 12, 2024	24.92	24.92	24.86	24.86	5,902	-0.00(-0.02%)
Jun 11, 2024	24.88	24.88	24.86	24.86	5,826	+0.02(+0.08%)
Jun 10, 2024	24.82	24.85	24.82	24.84	5,067	+0.00(+0.00%)
Jun 07, 2024	24.86	24.86	24.84	24.84	18,725	-0.07(-0.30%)
Jun 06, 2024	24.93	24.93	24.91	24.92	14,485	+0.01(+0.02%)
Jun 05, 2024	24.89	24.92	24.88	24.91	6,644	+0.02(+0.08%)
Jun 04, 2024	24.89	24.90	24.88	24.89	8,169	+0.02(+0.10%)
Jun 03, 2024	24.86	24.88	24.86	24.87	9,910	+0.02(+0.09%)
May 31, 2024	24.85	24.85	24.84	24.85	3,956	+0.04(+0.15%)
May 30, 2024	24.81	24.82	24.80	24.81	5,550	+0.02(+0.08%)
May 29, 2024	24.80	24.80	24.77	24.79	12,670	-0.00(-0.02%)
May 28, 2024	24.84	24.84	24.78	24.80	26,204	+0.00(+0.00%)
May 24, 2024	24.81	24.81	24.79	24.80	7,258	+0.01(+0.04%)
May 23, 2024	24.82	24.82	24.78	24.79	9,339	-0.02(-0.10%)
May 22, 2024	24.82	24.82	24.80	24.81	10,391	-0.01(-0.06%)
May 21, 2024	24.81	24.83	24.81	24.83	3,278	+0.03(+0.12%)
May 20, 2024	24.80	24.81	24.79	24.80	7,752	+0.00(+0.02%)
May 17, 2024	24.82	24.82	24.79	24.79	45,191	-0.00(-0.01%)
May 16, 2024	24.80	24.81	24.79	24.79	7,117	-0.03(-0.11%)
May 15, 2024	24.82	24.82	24.78	24.82	13,290	+0.06(+0.26%)
May 14, 2024	24.75	24.77	24.74	24.76	1,786	+0.00(+0.02%)
May 13, 2024	24.76	24.77	24.74	24.75	9,068	+0.00(+0.02%)
May 10, 2024	24.78	24.78	24.73	24.75	33,044	-0.02(-0.10%)
May 09, 2024	24.75	24.77	24.74	24.77	6,915	+0.05(+0.22%)
May 08, 2024	24.70	24.73	24.68	24.72	11,959	+0.01(+0.02%)
May 07, 2024	24.73	24.75	24.71	24.71	8,915	-0.02(-0.10%)
May 06, 2024	24.73	24.76	24.72	24.74	8,110	+0.00(+0.00%)
May 03, 2024	24.74	24.75	24.72	24.74	6,103	+0.05(+0.22%)
May 02, 2024	24.67	24.69	24.67	24.68	5,975	+0.03(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.