Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Invesco 0-5 Yr US TIPS ETF (PBTP)

25.95
-0.06
(-0.23%)
At close: April 9 at 3:59:46 PM EDT
25.95
+0.01
+(0.05%)
After hours: April 9 at 4:05:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202525.8925.9925.8925.9525.959,000
Apr 8, 202525.9726.0425.9726.0126.0114,400
Apr 7, 202526.0126.0325.9325.9425.9437,700
Apr 4, 202526.1426.1526.0326.0526.0515,700
Apr 3, 202526.1126.1326.1026.1126.1120,000
Apr 2, 202526.0526.0525.9425.9425.9413,500
Apr 1, 202526.0526.0525.9725.9725.976,800
Mar 31, 202525.9626.0025.9625.9625.9621,100
Mar 28, 202525.9025.9525.9025.9425.9415,100
Mar 27, 202525.8625.8825.8525.8825.888,300
Mar 26, 202525.8125.8425.8125.8325.8315,600
Mar 25, 202525.8125.8625.8025.8225.8215,000
Mar 24, 2025 0.21 Dividend
Mar 24, 202525.8025.8125.7825.8025.8017,400
Mar 21, 202526.0326.0526.0226.0325.823,500
Mar 20, 202526.0026.0225.9826.0125.8111,900
Mar 19, 202525.8925.9825.8925.9825.783,500
Mar 18, 202525.9125.9325.9125.9225.721,700
Mar 17, 202525.9325.9425.9125.9225.7111,600
Mar 14, 202525.9725.9725.9225.9225.717,800
Mar 13, 202525.9325.9625.9325.9525.746,800
Mar 12, 202525.9325.9625.9225.9425.749,300
Mar 11, 202525.9725.9925.9525.9525.7511,900
Mar 10, 202525.9425.9825.9425.9825.779,000
Mar 7, 202525.9325.9525.9025.9125.707,800
Mar 6, 202525.9025.9225.8625.8625.666,100
Mar 5, 202526.0126.0125.9125.9225.7136,900
Mar 4, 202526.0026.0325.9825.9825.778,700
Mar 3, 202525.9125.9725.9125.9725.766,800
Feb 28, 202525.9125.9525.9025.9525.7414,100
Feb 27, 202525.8425.8825.8425.8825.68142,600
Feb 26, 202525.8325.8425.8225.8325.6313,200
Feb 25, 202525.8425.8525.7825.8325.6354,400
Feb 24, 202525.7725.8225.7725.8225.6146,700
Feb 21, 202525.7725.8225.7625.7625.5634,100
Feb 20, 202525.7525.7725.7525.7625.563,000
Feb 19, 202525.7225.7425.7125.7425.534,200
Feb 18, 202525.7025.7125.7025.7025.505,700
Feb 14, 202525.7225.7325.7225.7225.512,800
Feb 13, 202525.7025.7025.6825.6825.489,500
Feb 12, 202525.6725.6725.6525.6625.451,100
Feb 11, 202525.6925.6925.6725.6825.484,000
Feb 10, 202525.6925.6925.6725.6725.47600
Feb 7, 202525.6625.6825.6425.6725.46105,600
Feb 6, 202525.7025.7025.6725.6825.488,700
Feb 5, 202525.7225.7225.7125.7225.515,700
Feb 4, 202525.6325.6825.6325.6825.486,400
Feb 3, 202525.7025.7025.6625.6825.4818,900
Jan 31, 202525.6125.6525.5625.6525.45137,600
Jan 30, 202525.6125.6125.5925.6025.408,000
Jan 29, 202525.6225.6225.5625.5925.392,700
Jan 28, 202525.6025.6125.5825.6125.413,100
Jan 27, 202525.6025.6025.5725.5725.373,600
Jan 24, 202525.5525.5525.5425.5525.351,600
Jan 23, 202525.5025.5525.5025.5525.352,600
Jan 22, 202525.5225.5225.5125.5125.312,100
Jan 21, 202525.5425.5425.5125.5325.338,900
Jan 17, 202525.5325.5625.5325.5425.334,000
Jan 16, 202525.5325.5825.5325.5725.3613,600
Jan 15, 202525.5125.5225.5125.5125.313,300
Jan 14, 202525.4425.4625.4425.4525.253,900
Jan 13, 202525.4325.4425.4225.4325.233,900
Jan 10, 202525.4625.4625.4025.4125.216,100
Jan 8, 202525.4325.4425.4325.4325.231,100
Jan 7, 202525.4225.4225.4025.4225.219,900
Jan 6, 202525.3925.4225.3925.4125.206,600
Jan 3, 202525.4225.4325.3925.3925.196,000
Jan 2, 202525.4025.4325.4025.4225.229,200
Dec 31, 202425.4225.4225.3925.4025.205,600
Dec 30, 202425.3925.3925.3725.3825.189,600
Dec 27, 202425.3625.3625.3425.3425.141,900
Dec 26, 202425.3425.3525.3325.3525.156,400
Dec 24, 202425.3425.3425.3225.3425.143,700
Dec 23, 2024 0.11 Dividend
Dec 23, 202425.3425.3625.3325.3425.144,700
Dec 20, 202425.4725.4725.4425.4525.146,500
Dec 19, 202425.4525.4625.4025.4125.109,700
Dec 18, 202425.5425.5425.4325.4325.128,400
Dec 17, 202425.5125.5125.5025.5125.20600
Dec 16, 202425.5325.5425.5225.5225.216,800
Dec 13, 202425.5525.5525.5225.5325.22152,800
Dec 12, 202425.5725.5725.5525.5525.242,200
Dec 11, 202425.5725.5725.5525.5725.2619,200
Dec 10, 202425.5425.5625.5425.5625.254,600
Dec 9, 202425.5625.5625.5525.5625.253,300
Dec 6, 202425.5825.6125.5625.5825.279,300
Dec 5, 202425.5625.5625.5425.5525.247,800
Dec 4, 202425.5525.5725.5525.5725.262,700
Dec 3, 202425.5325.5525.5225.5425.238,800
Dec 2, 202425.6025.6025.5025.5325.228,200
Nov 29, 202425.5225.5425.5225.5425.231,000
Nov 27, 202425.5225.5225.5025.5025.194,000
Nov 26, 202425.4925.4925.4725.4725.165,100
Nov 25, 202425.4825.4925.4825.4925.184,400
Nov 22, 202425.4725.4825.4525.4625.1514,100
Nov 21, 202425.4725.4825.4525.4525.153,800
Nov 20, 202425.4825.4825.4725.4725.162,000
Nov 19, 202425.4725.4825.4625.4725.164,100
Nov 18, 202425.4325.4525.4225.4425.1453,300
Nov 15, 202425.3825.4325.3825.4225.115,100
Nov 14, 202425.4225.4425.3925.3925.0810,100
Nov 13, 202425.4325.4325.4025.4225.118,100
Nov 12, 202425.4325.4325.4025.4125.106,300
Nov 11, 202425.4425.4425.4225.4325.134,500
Nov 8, 202425.4725.5025.4625.4725.166,400
Nov 7, 202425.4525.4825.4525.4625.156,800
Nov 6, 202425.3925.4525.3925.4425.133,400
Nov 5, 202425.3825.3825.3625.3825.075,100
Nov 4, 202425.4225.4225.3825.3925.0811,600
Nov 1, 202425.4425.4425.3825.3925.082,900
Oct 31, 202425.4125.4225.3825.4125.1011,100
Oct 30, 202425.4225.4325.3925.4125.1018,500
Oct 29, 202425.3825.4125.3725.4125.106,200
Oct 28, 202425.3825.3925.3725.3925.081,300
Oct 25, 202425.4425.4425.4125.4225.114,900
Oct 24, 202425.4425.4425.4225.4225.122,300
Oct 23, 202425.4325.4325.4125.4225.125,300
Oct 22, 202425.4625.4625.4525.4525.153,000
Oct 21, 202425.4825.4825.4425.4425.143,200
Oct 18, 202425.5125.5125.4925.5025.195,600
Oct 17, 202425.4725.4825.4625.4825.1747,300
Oct 16, 202425.5025.5025.4925.5025.192,100
Oct 15, 202425.4925.5125.4825.4825.186,000
Oct 14, 202425.4925.5225.4925.5225.215,100
Oct 11, 202425.5225.5325.5125.5125.216,400
Oct 10, 202425.4725.5025.4725.5025.193,600
Oct 9, 202425.4425.4425.4325.4425.132,200
Oct 8, 202425.4325.4725.4325.4725.169,600
Oct 7, 202425.4225.4625.4225.4525.1430,500
Oct 4, 202425.4525.4525.4525.4525.15500
Oct 3, 202425.5625.5625.5425.5525.242,100
Oct 2, 202425.5725.5825.5725.5825.27900
Oct 1, 202425.5525.6025.5525.5825.279,900
Sep 30, 202425.5525.5525.5125.5325.227,900
Sep 27, 202425.5425.5725.5425.5625.2520,200
Sep 26, 202425.5525.5525.5125.5125.203,200
Sep 25, 202425.5525.5625.5425.5525.244,200
Sep 24, 202425.5425.5925.5425.5825.274,900
Sep 23, 2024 0.09 Dividend
Sep 23, 202425.5125.5525.5025.5525.247,100
Sep 20, 202425.5925.6425.5925.6325.237,300
Sep 19, 202425.5925.6325.5925.6325.231,200
Sep 18, 202425.5725.6325.5725.5725.175,200
Sep 17, 202425.5725.5825.5625.5825.1984,100
Sep 16, 202425.5825.6025.5725.5825.197,400
Sep 13, 202425.5825.5825.5525.5625.169,700
Sep 12, 202425.5025.5225.4925.5225.125,900
Sep 11, 202425.5025.5125.4925.5025.1011,400
Sep 10, 202425.4625.4825.4425.4825.083,500
Sep 9, 202425.4425.4525.4425.4525.052,000
Sep 6, 202425.4425.4725.4125.4325.038,100
Sep 5, 202425.4425.4525.3925.4025.008,600
Sep 4, 202425.4025.4125.3725.4025.0026,200
Sep 3, 202425.3725.3925.3625.3724.9724,800
Aug 30, 202425.3725.3925.3625.3824.983,600
Aug 29, 202425.3925.4125.3725.3924.995,500
Aug 28, 202425.4025.4125.3825.4025.006,400
Aug 27, 202425.3925.4125.3725.4025.008,900
Aug 26, 202425.4125.4225.3925.4025.006,000
Aug 23, 202425.3325.4325.3325.3924.9910,800
Aug 22, 202425.2925.3025.2925.3024.90900
Aug 21, 202425.3125.3425.3125.3324.941,800
Aug 20, 202425.3025.3225.2825.2824.8920,800
Aug 19, 202425.2525.2925.2525.2624.876,700
Aug 16, 202425.2125.2825.2125.2824.898,700
Aug 15, 202425.2425.2725.2125.2624.876,900
Aug 14, 202425.3325.3425.3025.3024.904,300
Aug 13, 202425.3025.3325.2925.3324.949,700
Aug 12, 202425.2625.2925.2525.2924.904,000
Aug 9, 202425.2625.2725.2325.2424.856,200
Aug 8, 202425.2125.2325.2125.2324.835,000
Aug 7, 202425.2425.2625.2325.2524.854,700
Aug 6, 202425.2525.2925.2325.2524.869,500
Aug 5, 202425.3025.3025.2525.3024.9111,900
Aug 2, 202425.2725.3025.2625.2824.8910,500
Aug 1, 202425.1025.2525.1025.2324.843,900
Jul 31, 202425.2525.2525.1525.2224.826,300
Jul 30, 202425.1225.1725.1225.1524.7510,500
Jul 29, 202425.1525.1525.1325.1424.751,800
Jul 26, 202425.1325.1525.1225.1424.748,500
Jul 25, 202425.1025.1225.0925.1024.713,000
Jul 24, 202425.1125.1425.1025.1024.7111,500
Jul 23, 202425.0825.1125.0825.0924.702,400
Jul 22, 202425.0725.1025.0725.0824.699,000
Jul 19, 202425.1025.1125.0925.0924.704,900
Jul 18, 202425.1325.1525.1125.1124.722,600
Jul 17, 202425.1225.1625.1225.1524.755,700
Jul 16, 202425.1425.1525.1025.1424.745,900
Jul 15, 202425.1525.1525.0825.1324.7433,200
Jul 12, 202425.1025.1025.0825.1024.715,200
Jul 11, 202425.0825.1025.0825.0824.693,400
Jul 10, 202425.0725.0725.0625.0724.685,700
Jul 9, 202425.0625.0625.0525.0624.678,400
Jul 8, 202425.0725.0925.0525.0724.6733,500
Jul 5, 202425.0825.0925.0525.0824.687,100
Jul 3, 202425.0225.0525.0125.0224.636,200
Jul 2, 202425.0125.0124.9825.0024.614,400
Jul 1, 202424.9924.9924.9624.9824.598,400
Jun 28, 202425.0225.1124.9825.0024.6210,500
Jun 27, 202424.9725.0024.9724.9924.6011,900
Jun 26, 202424.9524.9624.9324.9524.561,700
Jun 25, 202424.9524.9824.9424.9624.5717,100
Jun 24, 2024 0.43 Dividend
Jun 24, 202424.9724.9724.9424.9524.575,100
Jun 21, 202425.4425.4425.4025.4024.573,300
Jun 20, 202425.3725.4025.3525.3924.564,700
Jun 18, 202425.3625.3925.3525.3924.578,300
Jun 17, 202425.3425.3425.3125.3324.519,400
Jun 14, 202425.3125.3225.3125.3224.501,100
Jun 13, 202425.3325.3425.3125.3324.513,100
Jun 12, 202425.3525.3525.2925.2924.475,800
Jun 11, 202425.3125.3125.2925.3024.485,700
Jun 10, 202425.2525.2825.2525.2724.465,000
Jun 7, 202425.2925.2925.2725.2724.4618,400
Jun 6, 202425.3625.3625.3425.3524.5314,200
Jun 5, 202425.3225.3525.3125.3424.536,500
Jun 4, 202425.3225.3325.3125.3324.518,000
Jun 3, 202425.2925.3125.2925.3024.489,700
May 31, 202425.2825.2825.2725.2824.463,900
May 30, 202425.2425.2525.2325.2424.425,500
May 29, 202425.2325.2325.2025.2224.4012,500
May 28, 202425.2725.2725.2125.2324.4125,800
May 24, 202425.2425.2425.2225.2324.417,100
May 23, 202425.2525.2525.2125.2224.409,200
May 22, 202425.2525.2525.2325.2424.4210,200
May 21, 202425.2425.2625.2425.2524.443,200
May 20, 202425.2325.2425.2225.2324.417,600
May 17, 202425.2525.2525.2225.2224.4044,400
May 16, 202425.2325.2425.2225.2224.417,000
May 15, 202425.2525.2525.2125.2524.4313,100
May 14, 202425.1825.2025.1725.1824.371,800
May 13, 202425.1925.2025.1725.1824.378,900
May 10, 202425.2125.2125.1625.1724.3632,500
May 9, 202425.1825.2025.1725.2024.396,800
May 8, 202425.1325.1625.1125.1524.3311,800
May 7, 202425.1625.1825.1425.1424.338,800
May 6, 202425.1625.1825.1525.1724.358,000
May 3, 202425.1725.1825.1525.1724.356,000
May 2, 202425.1025.1225.1025.1124.305,900
May 1, 202425.0725.0825.0425.0824.2718,200
Apr 30, 202425.0725.0825.0525.0624.241,700
Apr 29, 202425.0725.1025.0725.0824.276,400
Apr 26, 202425.0625.0825.0625.0624.2510,400
Apr 25, 202425.0325.0625.0325.0624.258,100
Apr 24, 202425.0725.0825.0625.0724.258,900
Apr 23, 202425.0825.0925.0825.0824.27304,800
Apr 22, 202425.0525.0725.0525.0724.257,700
Apr 19, 202425.0625.0725.0525.0624.243,500
Apr 18, 202425.0425.0525.0225.0524.2416,700
Apr 17, 202425.0525.0625.0425.0624.247,000
Apr 16, 202425.0525.0525.0325.0324.236,700
Apr 15, 202425.0425.0625.0225.0624.2417,600
Apr 12, 202425.0625.0925.0625.0724.256,000
Apr 11, 202425.0325.0325.0025.0124.216,300
Apr 10, 202425.0425.0425.0025.0124.207,700

Related Tickers