Invesco Short Term Treasury ETF

TBLL
🏛️ usa →
105.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 105.60 105.61 105.59 105.60 0.2M
2024-12-30 105.58 105.58 105.56 105.57 0.1M
2024-12-27 105.56 105.56 105.55 105.55 0.4M
2024-12-26 105.52 105.53 105.50 105.52 0.1M
2024-12-24 105.50 105.51 105.50 105.51 0.1M
2024-12-23 105.48 105.48 105.46 105.48 0.2M
2024-12-20 105.85 105.85 105.82 105.82 0.2M
2024-12-19 105.79 105.81 105.79 105.81 0.1M
2024-12-18 105.79 105.80 105.77 105.79 0.1M
2024-12-17 105.78 105.78 105.76 105.78 0.1M
2024-12-16 105.77 105.77 105.75 105.76 0.1M
2024-12-13 105.76 105.76 105.73 105.74 0.3M
2024-12-12 105.72 105.72 105.70 105.70 0.1M
2024-12-11 105.69 105.71 105.69 105.70 0.3M
2024-12-10 105.69 105.71 105.67 105.71 0.2M
2024-12-09 105.66 105.70 105.65 105.70 0.2M
2024-12-06 105.64 105.65 105.64 105.64 0.2M
2024-12-05 105.60 105.60 105.59 105.60 0.1M
2024-12-04 105.58 105.59 105.57 105.58 0.3M
2024-12-03 105.57 105.58 105.56 105.56 0.2M
2024-12-02 105.52 105.55 105.52 105.54 0.4M
2024-11-29 105.54 105.54 105.51 105.51 0.1M
2024-11-27 105.49 105.49 105.47 105.48 0.2M
2024-11-26 105.46 105.46 105.45 105.45 0.1M
2024-11-25 105.46 105.46 105.43 105.44 0.1M
2024-11-22 105.43 105.44 105.42 105.44 0.1M
2024-11-21 105.39 105.40 105.39 105.40 0.1M
2024-11-20 105.39 105.39 105.37 105.37 0.1M
2024-11-19 105.37 105.39 105.37 105.37 0.1M
2024-11-18 105.36 105.37 105.35 105.37 0.2M
2024-11-15 105.76 105.77 105.75 105.77 0.1M
2024-11-14 105.74 105.74 105.72 105.73 0.1M
2024-11-13 105.73 105.73 105.71 105.72 0.1M
2024-11-12 105.69 105.71 105.68 105.69 0.1M
2024-11-11 105.68 105.69 105.68 105.68 0.1M
2024-11-08 105.69 105.70 105.68 105.68 0.2M
2024-11-07 105.66 105.66 105.64 105.64 0.1M
2024-11-06 105.63 105.64 105.62 105.64 0.2M
2024-11-05 105.62 105.63 105.61 105.63 0.1M
2024-11-04 105.61 105.63 105.61 105.62 0.1M
2024-11-01 105.59 105.61 105.59 105.60 0.2M
2024-10-31 105.55 105.56 105.54 105.54 0.1M
2024-10-30 105.54 105.54 105.53 105.54 0.0M
2024-10-29 105.53 105.53 105.51 105.53 0.1M
2024-10-28 105.51 105.52 105.50 105.50 0.1M
2024-10-25 105.51 105.51 105.45 105.45 0.1M
2024-10-24 105.46 105.47 105.46 105.47 0.1M
2024-10-23 105.46 105.46 105.43 105.45 0.1M
2024-10-22 105.43 105.44 105.43 105.43 0.1M
2024-10-21 105.44 105.44 105.42 105.43 0.2M
2024-10-18 105.84 105.86 105.84 105.85 0.1M
2024-10-17 105.82 105.82 105.80 105.80 0.1M
2024-10-16 105.81 105.81 105.80 105.80 0.1M
2024-10-15 105.80 105.80 105.78 105.79 0.1M
2024-10-14 105.79 105.79 105.77 105.77 0.1M
2024-10-11 105.78 105.79 105.77 105.77 0.4M
2024-10-10 105.71 105.73 105.71 105.73 0.1M
2024-10-09 105.72 105.72 105.71 105.71 0.1M
2024-10-08 105.71 105.71 105.69 105.71 0.1M
2024-10-07 105.69 105.69 105.68 105.69 0.1M
2024-10-04 105.70 105.71 105.69 105.70 0.2M
2024-10-03 105.68 105.70 105.68 105.69 0.2M
2024-10-02 105.67 105.69 105.67 105.69 0.1M
2024-10-01 105.67 105.68 105.66 105.68 0.3M
2024-09-30 105.65 105.66 105.64 105.66 0.1M
2024-09-27 105.64 105.66 105.64 105.65 0.1M
2024-09-26 105.60 105.62 105.59 105.61 0.2M
2024-09-25 105.60 105.61 105.59 105.60 0.0M
2024-09-24 105.58 105.60 105.57 105.59 0.2M
2024-09-23 105.54 105.57 105.54 105.57 0.1M
2024-09-20 105.97 105.99 105.97 105.98 0.1M
2024-09-19 105.93 105.95 105.93 105.94 0.2M
2024-09-18 105.89 105.93 105.88 105.92 0.2M
2024-09-17 105.87 105.89 105.87 105.89 0.1M
2024-09-16 105.87 105.87 105.86 105.87 0.2M
2024-09-13 105.83 105.85 105.83 105.84 0.2M
2024-09-12 105.76 105.79 105.76 105.79 0.3M
2024-09-11 105.75 105.77 105.75 105.76 0.2M
2024-09-10 105.76 105.77 105.75 105.77 0.2M
2024-09-09 105.73 105.75 105.72 105.75 0.1M
2024-09-06 105.72 105.74 105.71 105.73 0.3M
2024-09-05 105.68 105.68 105.64 105.67 0.2M
2024-09-04 105.63 105.66 105.63 105.64 0.1M
2024-09-03 105.60 105.63 105.60 105.62 0.2M
2024-08-30 105.58 105.61 105.58 105.61 0.1M
2024-08-29 105.54 105.55 105.53 105.54 0.1M
2024-08-28 105.52 105.54 105.52 105.53 0.1M
2024-08-27 105.50 105.52 105.50 105.51 0.1M
2024-08-26 105.51 105.51 105.48 105.49 0.1M
2024-08-23 105.50 105.50 105.46 105.47 0.1M
2024-08-22 105.43 105.46 105.43 105.44 0.1M
2024-08-21 105.43 105.44 105.42 105.42 0.2M
2024-08-20 105.40 105.43 105.39 105.41 0.2M
2024-08-19 105.38 105.40 105.38 105.38 0.6M
2024-08-16 105.82 105.84 105.82 105.84 0.2M
2024-08-15 105.78 105.79 105.77 105.77 0.1M
2024-08-14 105.77 105.80 105.77 105.80 0.1M
2024-08-13 105.77 105.78 105.73 105.75 0.5M
2024-08-12 105.76 105.76 105.74 105.75 0.5M
2024-08-09 105.73 105.75 105.73 105.75 0.1M
2024-08-08 105.71 105.72 105.69 105.70 0.1M
2024-08-07 105.69 105.72 105.68 105.70 0.5M
2024-08-06 105.68 105.70 105.66 105.69 0.3M
2024-08-05 105.74 105.74 105.66 105.70 0.4M
2024-08-02 105.60 105.70 105.60 105.69 0.3M
2024-08-01 105.55 105.57 105.54 105.57 0.2M
2024-07-31 105.52 105.54 105.52 105.53 0.1M
2024-07-30 105.50 105.53 105.48 105.48 0.1M
2024-07-29 105.50 105.50 105.49 105.50 0.1M
2024-07-26 105.49 105.49 105.46 105.49 0.2M
2024-07-25 105.42 105.44 105.42 105.43 0.1M
2024-07-24 105.39 105.43 105.39 105.42 0.1M
2024-07-23 105.38 105.41 105.38 105.41 0.1M
2024-07-22 105.37 105.39 105.37 105.37 0.1M
2024-07-19 105.81 105.83 105.78 105.82 0.1M
2024-07-18 105.78 105.78 105.76 105.77 0.1M
2024-07-17 105.77 105.77 105.75 105.77 0.1M
2024-07-16 105.74 105.76 105.74 105.76 0.3M
2024-07-15 105.73 105.75 105.71 105.74 0.1M
2024-07-12 105.70 105.72 105.59 105.59 0.1M
2024-07-11 105.65 105.68 105.65 105.67 0.1M
2024-07-10 105.65 105.65 105.63 105.65 0.1M
2024-07-09 105.63 105.64 105.61 105.64 0.1M
2024-07-08 105.63 105.63 105.60 105.62 0.2M
2024-07-05 105.56 105.60 105.56 105.59 0.1M
2024-07-03 105.52 105.58 105.52 105.58 0.1M
2024-07-02 105.51 105.52 105.50 105.50 0.2M
2024-07-01 105.50 105.50 105.48 105.48 0.1M
2024-06-28 105.50 105.50 105.47 105.47 0.2M
2024-06-27 105.45 105.45 105.43 105.44 0.1M
2024-06-26 105.50 105.50 105.41 105.42 0.1M
2024-06-25 105.42 105.42 105.40 105.41 0.1M
2024-06-24 105.41 105.41 105.38 105.38 0.1M
2024-06-21 105.81 105.82 105.80 105.82 0.1M
2024-06-20 105.77 105.79 105.77 105.78 0.2M
2024-06-18 105.77 105.78 105.75 105.78 0.1M
2024-06-17 105.75 105.75 105.72 105.73 0.1M
2024-06-14 105.72 105.73 105.71 105.73 0.1M
2024-06-13 105.66 105.69 105.66 105.69 0.3M
2024-06-12 105.65 105.67 105.65 105.66 0.1M
2024-06-11 105.63 105.68 105.63 105.64 0.1M
2024-06-10 105.50 105.63 105.50 105.63 0.3M
2024-06-07 105.61 105.63 105.61 105.62 0.1M
2024-06-06 105.64 105.64 105.56 105.57 0.1M
2024-06-05 105.51 105.63 105.51 105.63 0.1M
2024-06-04 105.60 105.60 105.54 105.56 0.1M
2024-06-03 105.54 105.54 105.52 105.53 0.1M
2024-05-31 105.51 105.51 105.50 105.51 0.1M
2024-05-30 105.47 105.47 105.46 105.47 0.1M
2024-05-29 105.43 105.46 105.43 105.46 0.1M
2024-05-28 105.43 105.44 105.43 105.44 0.1M
2024-05-24 105.44 105.44 105.41 105.41 0.1M
2024-05-23 105.42 105.42 105.40 105.40 0.2M
2024-05-22 105.34 105.37 105.34 105.35 0.1M
2024-05-21 105.34 105.35 105.34 105.34 0.1M
2024-05-20 105.34 105.34 105.32 105.33 0.1M
2024-05-17 105.77 105.77 105.74 105.76 0.1M
2024-05-16 105.72 105.73 105.72 105.73 0.2M
2024-05-15 105.59 105.70 105.59 105.69 0.1M
2024-05-14 105.60 105.68 105.60 105.68 0.1M
2024-05-13 105.67 105.67 105.65 105.66 0.4M
2024-05-10 105.67 105.67 105.63 105.64 0.0M
2024-05-09 105.59 105.64 105.59 105.63 0.1M
2024-05-08 105.56 105.59 105.56 105.59 0.1M
2024-05-07 105.53 105.57 105.53 105.56 0.1M
2024-05-06 105.59 105.59 105.55 105.55 0.1M
2024-05-03 105.48 105.58 105.48 105.58 0.1M
2024-05-02 105.48 105.51 105.48 105.51 0.2M
2024-05-01 105.47 105.48 105.46 105.46 0.1M
2024-04-30 105.42 105.46 105.42 105.44 0.1M
2024-04-29 105.43 105.45 105.43 105.44 0.1M
2024-04-26 105.44 105.44 105.41 105.43 0.1M
2024-04-25 105.39 105.42 105.39 105.41 0.1M
2024-04-24 105.38 105.38 105.36 105.37 0.1M
2024-04-23 105.36 105.36 105.35 105.36 0.1M
2024-04-22 105.40 105.40 105.33 105.35 0.3M
2024-04-19 105.75 105.77 105.75 105.77 0.2M
2024-04-18 105.72 105.74 105.72 105.73 0.2M
2024-04-17 105.70 105.71 105.68 105.69 0.2M
2024-04-16 105.67 105.69 105.67 105.68 0.1M
2024-04-15 105.64 105.68 105.64 105.68 0.1M
2024-04-12 105.69 105.69 105.59 105.59 0.1M
2024-04-11 105.63 105.64 105.63 105.64 0.2M
2024-04-10 105.60 105.61 105.59 105.60 0.1M
2024-04-09 105.58 105.61 105.58 105.60 0.1M
2024-04-08 105.59 105.59 105.58 105.58 0.1M
2024-04-05 105.58 105.58 105.56 105.57 0.1M
2024-04-04 105.56 105.58 105.55 105.57 1.7M
2024-04-03 105.50 105.54 105.50 105.54 0.1M
2024-04-02 105.47 105.51 105.47 105.51 0.4M
2024-04-01 105.28 105.49 105.28 105.47 0.2M
2024-03-28 105.47 105.50 105.46 105.47 0.1M
2024-03-27 105.45 105.47 105.44 105.46 0.5M
2024-03-26 105.44 105.44 105.40 105.42 0.1M
2024-03-25 105.39 105.41 105.38 105.39 0.1M
2024-03-22 105.38 105.38 105.36 105.38 0.2M
2024-03-21 105.34 105.37 105.34 105.35 0.1M
2024-03-20 105.30 105.32 105.29 105.30 0.1M
2024-03-19 105.27 105.30 105.27 105.28 0.1M
2024-03-18 105.26 105.28 105.26 105.27 0.1M
2024-03-15 105.70 105.71 105.68 105.71 0.1M
2024-03-14 105.71 105.71 105.67 105.68 0.1M
2024-03-13 105.69 105.69 105.64 105.64 0.1M
2024-03-12 105.66 105.66 105.63 105.63 0.1M
2024-03-11 105.61 105.63 105.61 105.62 0.1M
2024-03-08 105.63 105.63 105.61 105.61 0.0M
2024-03-07 105.60 105.61 105.59 105.59 0.2M
2024-03-06 105.55 105.57 105.55 105.56 0.1M
2024-03-05 105.53 105.59 105.51 105.59 0.1M
2024-03-04 105.52 105.53 105.51 105.52 0.2M
2024-03-01 105.43 105.52 105.43 105.51 0.1M
2024-02-29 105.50 105.50 105.48 105.49 0.2M
2024-02-28 105.42 105.45 105.42 105.45 0.1M
2024-02-27 105.42 105.43 105.41 105.42 0.1M
2024-02-26 105.41 105.43 105.41 105.41 0.1M
2024-02-23 105.40 105.42 105.34 105.34 0.1M
2024-02-22 105.42 105.42 105.38 105.38 0.2M
2024-02-21 105.37 105.37 105.34 105.36 0.1M
2024-02-20 105.35 105.37 105.34 105.34 0.2M
2024-02-16 105.79 105.79 105.77 105.79 0.1M
2024-02-15 105.76 105.78 105.76 105.76 0.1M
2024-02-14 105.72 105.77 105.69 105.77 0.1M
2024-02-13 105.73 105.73 105.69 105.69 0.1M
2024-02-12 105.69 105.72 105.68 105.68 0.7M
2024-02-09 105.72 105.72 105.68 105.70 0.1M
2024-02-08 105.71 105.71 105.68 105.68 0.1M
2024-02-07 105.67 105.67 105.64 105.65 0.0M
2024-02-06 105.63 105.66 105.61 105.66 0.1M
2024-02-05 105.63 105.66 105.60 105.66 0.1M
2024-02-02 105.62 105.64 105.59 105.59 0.1M
2024-02-01 105.63 105.63 105.61 105.61 0.3M
2024-01-31 105.58 105.59 105.57 105.57 0.2M
2024-01-30 105.62 105.62 105.55 105.55 0.1M
2024-01-29 105.53 105.55 105.53 105.53 0.1M
2024-01-26 105.54 105.54 105.52 105.52 0.2M
2024-01-25 105.50 105.51 105.50 105.50 0.1M
2024-01-24 105.55 105.55 105.44 105.45 0.1M
2024-01-23 105.46 105.46 105.44 105.45 0.0M
2024-01-22 105.52 105.52 105.42 105.44 0.1M
2024-01-19 105.89 105.89 105.87 105.87 0.1M
2024-01-18 105.91 105.91 105.86 105.86 0.2M
2024-01-17 106.23 106.23 105.81 105.82 0.1M
2024-01-16 105.84 105.84 105.81 105.82 0.1M
2024-01-12 105.82 105.83 105.82 105.83 0.1M
2024-01-11 105.70 105.80 105.70 105.80 0.3M
2024-01-10 105.75 105.75 105.71 105.73 0.1M
2024-01-09 105.72 105.72 105.69 105.71 0.1M
2024-01-08 105.65 105.70 105.65 105.68 0.1M
2024-01-05 105.60 105.68 105.60 105.68 0.1M
2024-01-04 105.68 105.68 105.64 105.66 0.1M
2024-01-03 105.56 105.63 105.56 105.62 0.1M
2024-01-02 105.53 105.61 105.53 105.60 0.2M