Invesco 0-5 Yr US TIPS ETF

PBTP
🏛️ usa →
26.13
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
2021-12-31 26.52 26.52 26.46 26.48 0.0M
2021-12-30 26.46 26.49 26.46 26.49 0.0M
2021-12-29 26.42 26.47 26.41 26.47 0.0M
2021-12-28 26.43 26.43 26.41 26.42 0.1M
2021-12-27 26.39 26.40 26.39 26.40 0.0M
2021-12-23 26.36 26.38 26.36 26.37 0.0M
2021-12-22 26.35 26.39 26.33 26.39 0.0M
2021-12-21 26.33 26.35 26.32 26.35 0.0M
2021-12-20 26.31 26.35 26.31 26.35 0.0M
2021-12-17 26.73 26.73 26.69 26.70 0.0M
2021-12-16 26.69 26.74 26.69 26.73 0.0M
2021-12-15 26.65 26.68 26.56 26.68 0.0M
2021-12-14 26.66 26.67 26.63 26.66 0.0M
2021-12-13 26.72 26.74 26.70 26.70 0.0M
2021-12-10 26.68 26.73 26.68 26.72 0.0M
2021-12-09 26.77 26.78 26.71 26.71 0.0M
2021-12-08 26.77 26.79 26.76 26.79 0.0M
2021-12-07 26.76 26.77 26.75 26.76 0.0M
2021-12-06 26.75 26.75 26.72 26.72 0.0M
2021-12-03 26.70 26.74 26.68 26.72 0.0M
2021-12-02 26.66 26.69 26.65 26.69 0.0M
2021-12-01 26.65 26.69 26.65 26.68 0.0M
2021-11-30 26.85 26.85 26.73 26.74 0.0M
2021-11-29 26.85 26.85 26.82 26.82 0.0M
2021-11-26 26.82 26.82 26.79 26.81 0.0M
2021-11-24 26.80 26.83 26.77 26.83 0.0M
2021-11-23 26.73 26.79 26.73 26.79 0.0M
2021-11-22 26.73 26.80 26.73 26.77 0.0M
2021-11-19 26.95 26.95 26.85 26.86 0.0M
2021-11-18 26.98 26.98 26.95 26.95 0.0M
2021-11-17 26.93 26.98 26.93 26.98 0.0M
2021-11-16 26.94 26.96 26.94 26.95 0.0M
2021-11-15 26.89 26.94 26.88 26.93 0.0M
2021-11-12 26.86 26.92 26.84 26.86 0.0M
2021-11-11 26.83 26.83 26.82 26.83 0.0M
2021-11-10 26.89 26.89 26.82 26.83 0.0M
2021-11-09 26.79 26.83 26.78 26.83 0.0M
2021-11-08 26.77 26.78 26.77 26.78 0.0M
2021-11-05 26.76 26.78 26.76 26.77 0.0M
2021-11-04 26.78 26.78 26.73 26.75 0.0M
2021-11-03 26.66 26.70 26.62 26.69 0.0M
2021-11-02 26.69 26.69 26.65 26.69 0.0M
2021-11-01 26.70 26.70 26.65 26.65 0.0M
2021-10-29 26.60 26.71 26.60 26.70 0.1M
2021-10-28 26.71 26.74 26.68 26.69 0.0M
2021-10-27 26.76 26.77 26.73 26.76 0.1M
2021-10-26 26.73 26.76 26.73 26.76 0.1M
2021-10-25 26.71 26.75 26.71 26.74 0.1M
2021-10-22 26.69 26.70 26.65 26.69 0.0M
2021-10-21 26.63 26.69 26.63 26.68 0.0M
2021-10-20 26.59 26.66 26.59 26.65 0.2M
2021-10-19 26.58 26.60 26.58 26.60 0.0M
2021-10-18 26.60 26.60 26.57 26.58 0.0M
2021-10-15 26.63 26.63 26.61 26.62 0.0M
2021-10-14 26.64 26.64 26.63 26.63 0.0M
2021-10-13 26.60 26.61 26.58 26.61 0.0M
2021-10-12 26.59 26.60 26.57 26.58 0.0M
2021-10-11 26.59 26.60 26.59 26.60 0.0M
2021-10-08 26.61 26.62 26.59 26.60 0.0M
2021-10-07 26.56 26.60 26.56 26.59 0.0M
2021-10-06 26.59 26.59 26.58 26.58 0.0M
2021-10-05 26.59 26.61 26.59 26.61 0.0M
2021-10-04 26.56 26.57 26.55 26.57 0.0M
2021-10-01 26.53 26.56 26.53 26.56 0.0M
2021-09-30 26.49 26.52 26.49 26.52 0.0M
2021-09-29 26.51 26.51 26.50 26.51 0.0M
2021-09-28 26.51 26.51 26.49 26.50 0.0M
2021-09-27 26.50 26.50 26.49 26.50 0.0M
2021-09-24 26.48 26.49 26.47 26.48 0.0M
2021-09-23 26.44 26.50 26.44 26.48 0.0M
2021-09-22 26.51 26.53 26.48 26.48 0.0M
2021-09-21 26.52 26.55 26.51 26.53 0.0M
2021-09-20 26.55 26.55 26.52 26.53 0.0M
2021-09-17 26.92 26.92 26.90 26.90 0.0M
2021-09-16 26.96 26.96 26.92 26.93 0.0M
2021-09-15 26.98 26.98 26.93 26.94 0.0M
2021-09-14 26.93 26.93 26.91 26.92 0.0M
2021-09-13 26.97 26.97 26.94 26.94 0.0M
2021-09-10 26.98 26.98 26.95 26.95 0.0M
2021-09-09 26.95 26.97 26.95 26.97 0.0M
2021-09-08 26.92 26.93 26.91 26.93 0.0M
2021-09-07 26.90 26.90 26.88 26.89 0.0M
2021-09-03 26.92 26.92 26.90 26.91 0.0M
2021-09-02 26.87 26.91 26.87 26.90 0.0M
2021-09-01 26.85 26.88 26.84 26.88 0.0M
2021-08-31 26.88 26.89 26.87 26.88 0.0M
2021-08-30 26.92 26.92 26.89 26.90 0.0M
2021-08-27 26.82 26.90 26.81 26.89 0.0M
2021-08-26 26.81 26.81 26.80 26.80 0.0M
2021-08-25 26.78 26.81 26.78 26.81 0.0M
2021-08-24 26.77 26.79 26.77 26.78 0.0M
2021-08-23 26.74 26.76 26.73 26.76 0.0M
2021-08-20 26.76 26.76 26.70 26.70 0.0M
2021-08-19 26.75 26.76 26.72 26.75 0.0M
2021-08-18 26.78 26.78 26.75 26.77 0.0M
2021-08-17 26.82 26.82 26.79 26.79 0.0M
2021-08-16 26.81 26.82 26.79 26.81 0.0M
2021-08-13 26.81 26.81 26.79 26.80 0.0M
2021-08-12 26.84 26.84 26.78 26.79 0.0M
2021-08-11 26.76 26.79 26.75 26.79 0.0M
2021-08-10 26.77 26.77 26.75 26.76 0.0M
2021-08-09 26.85 26.85 26.74 26.75 0.0M
2021-08-06 26.74 26.77 26.74 26.77 0.0M
2021-08-05 26.78 26.78 26.75 26.77 0.0M
2021-08-04 26.86 26.86 26.80 26.81 0.0M
2021-08-03 26.81 26.87 26.81 26.87 0.0M
2021-08-02 26.88 26.88 26.84 26.85 0.0M
2021-07-30 26.87 26.88 26.85 26.87 0.0M
2021-07-29 26.88 26.88 26.85 26.85 0.0M
2021-07-28 26.84 26.87 26.79 26.87 0.0M
2021-07-27 26.83 26.83 26.81 26.83 0.0M
2021-07-26 26.81 26.84 26.80 26.83 0.0M
2021-07-23 26.73 26.78 26.73 26.78 0.0M
2021-07-22 26.69 26.71 26.68 26.71 0.0M
2021-07-21 26.68 26.69 26.68 26.68 0.0M
2021-07-20 26.66 26.67 26.65 26.66 0.0M
2021-07-19 26.70 26.70 26.64 26.65 0.0M
2021-07-16 26.70 26.71 26.69 26.70 0.0M
2021-07-15 26.70 26.70 26.69 26.70 0.0M
2021-07-14 26.87 26.87 26.66 26.67 0.0M
2021-07-13 26.64 26.68 26.64 26.67 0.1M
2021-07-12 26.58 26.61 26.57 26.60 0.0M
2021-07-09 26.57 26.58 26.56 26.58 0.0M
2021-07-08 26.53 26.55 26.53 26.55 0.0M
2021-07-07 26.57 26.57 26.54 26.54 0.0M
2021-07-06 26.59 26.59 26.56 26.57 0.0M
2021-07-02 26.52 26.56 26.52 26.56 0.0M
2021-07-01 26.51 26.52 26.51 26.51 0.0M
2021-06-30 26.50 26.51 26.50 26.51 0.0M
2021-06-29 26.48 26.49 26.48 26.49 0.0M
2021-06-28 26.48 26.48 26.47 26.47 0.0M
2021-06-25 26.47 26.47 26.45 26.46 0.0M
2021-06-24 26.45 26.46 26.44 26.45 0.0M
2021-06-23 26.48 26.48 26.46 26.47 0.0M
2021-06-22 26.43 26.46 26.42 26.46 0.0M
2021-06-21 26.38 26.40 26.37 26.40 0.0M
2021-06-18 26.49 26.50 26.46 26.50 0.0M
2021-06-17 26.48 26.53 26.48 26.53 0.0M
2021-06-16 26.62 26.65 26.49 26.49 0.0M
2021-06-15 26.59 26.62 26.59 26.62 0.0M
2021-06-14 26.60 26.60 26.57 26.58 0.0M
2021-06-11 26.62 26.62 26.58 26.59 0.1M
2021-06-10 26.62 26.65 26.61 26.64 0.0M
2021-06-09 26.61 26.61 26.57 26.58 0.0M
2021-06-08 26.60 26.63 26.60 26.62 0.0M
2021-06-07 26.66 26.66 26.63 26.63 0.0M
2021-06-04 26.65 26.66 26.64 26.66 0.0M
2021-06-03 26.62 26.63 26.60 26.61 0.0M
2021-06-02 26.65 26.66 26.64 26.65 0.0M
2021-06-01 26.65 26.66 26.63 26.64 0.6M
2021-05-28 26.62 26.63 26.60 26.63 0.0M
2021-05-27 26.60 26.62 26.60 26.62 0.0M
2021-05-26 26.63 26.63 26.60 26.62 0.0M
2021-05-25 26.63 26.65 26.63 26.64 0.0M
2021-05-24 26.59 26.63 26.59 26.63 0.0M
2021-05-21 26.58 26.58 26.58 26.58 0.0M
2021-05-20 26.55 26.55 26.54 26.55 0.0M
2021-05-19 26.63 26.63 26.56 26.56 0.0M
2021-05-18 26.66 26.66 26.65 26.66 0.0M
2021-05-17 26.61 26.65 26.60 26.65 0.0M
2021-05-14 26.57 26.62 26.57 26.62 0.0M
2021-05-13 26.58 26.58 26.56 26.56 0.0M
2021-05-12 26.62 26.62 26.58 26.59 0.0M
2021-05-11 26.56 26.56 26.54 26.55 0.0M
2021-05-10 26.60 26.61 26.57 26.58 0.0M
2021-05-07 26.58 26.58 26.56 26.57 0.0M
2021-05-06 26.57 26.57 26.53 26.55 0.0M
2021-05-05 26.54 26.57 26.54 26.57 0.0M
2021-05-04 26.51 26.51 26.50 26.51 0.0M
2021-05-03 26.43 26.47 26.43 26.47 0.0M
2021-04-30 26.42 26.44 26.40 26.44 0.1M
2021-04-29 26.41 26.43 26.40 26.42 0.0M
2021-04-28 26.37 26.41 26.37 26.41 0.0M
2021-04-27 26.31 26.34 26.31 26.33 0.0M
2021-04-26 26.29 26.31 26.29 26.31 0.0M
2021-04-23 26.28 26.30 26.28 26.30 0.0M
2021-04-22 26.30 26.30 26.28 26.29 0.0M
2021-04-21 26.28 26.29 26.28 26.29 0.0M
2021-04-20 26.30 26.30 26.30 26.30 0.0M
2021-04-19 26.28 26.30 26.28 26.29 0.0M
2021-04-16 26.31 26.31 26.31 26.31 0.0M
2021-04-15 26.30 26.31 26.30 26.31 0.0M
2021-04-14 26.27 26.28 26.26 26.28 0.0M
2021-04-13 26.27 26.28 26.26 26.28 0.0M
2021-04-12 26.24 26.24 26.23 26.24 0.0M
2021-04-09 26.24 26.24 26.23 26.23 0.0M
2021-04-08 26.24 26.25 26.24 26.25 0.0M
2021-04-07 26.22 26.22 26.21 26.22 0.0M
2021-04-06 26.23 26.23 26.20 26.20 0.0M
2021-04-05 26.17 26.19 26.16 26.18 0.0M
2021-04-01 26.18 26.21 26.18 26.21 0.0M
2021-03-31 26.18 26.19 26.18 26.18 0.0M
2021-03-30 26.17 26.18 26.17 26.17 0.0M
2021-03-29 26.20 26.22 26.20 26.21 0.0M
2021-03-26 26.25 26.25 26.22 26.23 0.0M
2021-03-25 26.20 26.22 26.19 26.22 0.0M
2021-03-24 26.18 26.20 26.18 26.20 0.0M
2021-03-23 26.15 26.16 26.14 26.15 0.0M
2021-03-22 26.14 26.16 26.14 26.15 0.0M
2021-03-19 26.13 26.14 26.11 26.14 0.0M
2021-03-18 26.18 26.18 26.14 26.14 0.0M
2021-03-17 26.20 26.26 26.20 26.23 0.0M
2021-03-16 26.21 26.23 26.21 26.23 0.0M
2021-03-15 26.14 26.18 26.14 26.18 0.0M
2021-03-12 26.14 26.16 26.14 26.16 0.0M
2021-03-11 26.17 26.20 26.17 26.19 0.0M
2021-03-10 26.12 26.13 26.12 26.13 0.1M
2021-03-09 26.06 26.07 26.05 26.07 0.0M
2021-03-08 26.08 26.08 26.04 26.05 0.1M
2021-03-05 26.10 26.12 26.09 26.12 0.0M
2021-03-04 26.13 26.14 26.09 26.10 0.0M
2021-03-03 26.13 26.14 26.13 26.14 0.0M
2021-03-02 26.14 26.15 26.13 26.15 0.0M
2021-03-01 26.09 26.09 26.08 26.09 0.0M
2021-02-26 25.97 26.05 25.95 26.05 0.0M
2021-02-25 26.04 26.04 25.94 25.95 0.0M
2021-02-24 26.10 26.11 26.09 26.10 0.0M
2021-02-23 26.07 26.09 26.07 26.09 0.0M
2021-02-22 26.04 26.07 26.03 26.07 0.0M
2021-02-19 26.01 26.03 25.99 26.03 0.0M
2021-02-18 26.06 26.06 26.03 26.03 0.0M
2021-02-17 26.07 26.08 26.06 26.08 0.0M
2021-02-16 26.11 26.11 26.08 26.08 0.0M
2021-02-12 26.11 26.12 26.11 26.11 0.0M
2021-02-11 26.10 26.11 26.09 26.10 0.0M
2021-02-10 26.08 26.10 26.08 26.10 0.0M
2021-02-09 26.09 26.10 26.09 26.10 0.0M
2021-02-08 26.08 26.10 26.08 26.09 0.0M
2021-02-05 26.07 26.09 26.07 26.09 0.0M
2021-02-04 26.06 26.07 26.06 26.07 0.0M
2021-02-03 26.07 26.08 26.07 26.08 0.0M
2021-02-02 26.07 26.07 26.05 26.06 0.0M
2021-02-01 26.04 26.04 26.03 26.04 0.0M
2021-01-29 26.04 26.04 26.03 26.03 0.0M
2021-01-28 26.04 26.06 26.04 26.05 0.0M
2021-01-27 26.02 26.05 26.02 26.04 0.0M
2021-01-26 26.07 26.07 26.03 26.05 0.0M
2021-01-25 26.05 26.06 26.05 26.06 0.0M
2021-01-22 26.05 26.06 26.05 26.05 0.0M
2021-01-21 26.05 26.07 26.05 26.07 0.0M
2021-01-20 26.02 26.04 26.02 26.04 0.0M
2021-01-19 25.99 26.01 25.99 26.01 0.0M
2021-01-15 25.97 25.99 25.97 25.99 0.0M
2021-01-14 25.93 25.96 25.93 25.96 0.0M
2021-01-13 25.93 25.94 25.93 25.94 0.0M
2021-01-12 25.95 25.95 25.93 25.94 0.0M
2021-01-11 25.94 25.99 25.93 25.94 0.0M
2021-01-08 25.99 25.99 25.95 25.95 0.0M
2021-01-07 25.96 25.98 25.96 25.98 0.0M
2021-01-06 25.94 25.94 25.93 25.93 0.0M
2021-01-05 25.93 25.94 25.93 25.94 0.0M
2021-01-04 25.90 25.91 25.90 25.91 0.0M