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
2022-12-30 24.37 24.41 24.36 24.39 0.0M
2022-12-29 24.39 24.41 24.39 24.41 0.0M
2022-12-28 24.39 24.42 24.37 24.39 0.1M
2022-12-27 24.42 24.44 24.39 24.40 0.0M
2022-12-23 24.43 24.44 24.40 24.42 0.0M
2022-12-22 24.48 24.48 24.42 24.43 0.0M
2022-12-21 24.45 24.48 24.45 24.48 0.0M
2022-12-20 24.38 24.42 24.38 24.41 0.3M
2022-12-19 24.43 24.51 24.38 24.40 0.1M
2022-12-16 24.66 24.70 24.65 24.67 0.1M
2022-12-15 24.72 24.72 24.68 24.69 0.0M
2022-12-14 24.74 24.76 24.65 24.72 0.0M
2022-12-13 24.75 24.77 24.72 24.73 0.1M
2022-12-12 24.69 24.70 24.67 24.69 0.0M
2022-12-09 24.71 24.71 24.66 24.68 0.0M
2022-12-08 24.74 24.75 24.71 24.72 0.0M
2022-12-07 24.72 24.74 24.70 24.74 0.0M
2022-12-06 24.72 24.73 24.68 24.71 0.3M
2022-12-05 24.82 24.82 24.70 24.73 0.0M
2022-12-02 24.76 24.85 24.74 24.85 0.0M
2022-12-01 24.74 24.81 24.74 24.81 0.0M
2022-11-30 24.54 24.74 24.54 24.74 0.1M
2022-11-29 24.57 24.57 24.54 24.55 0.0M
2022-11-28 24.59 24.60 24.55 24.57 0.0M
2022-11-25 24.60 24.60 24.58 24.58 0.0M
2022-11-23 24.51 24.59 24.51 24.59 0.0M
2022-11-22 24.55 24.56 24.54 24.55 0.0M
2022-11-21 24.50 24.53 24.47 24.52 0.0M
2022-11-18 24.50 24.50 24.46 24.46 0.0M
2022-11-17 24.55 24.57 24.52 24.53 0.0M
2022-11-16 24.63 24.63 24.59 24.61 0.0M
2022-11-15 24.61 24.63 24.59 24.61 0.1M
2022-11-14 24.63 24.63 24.55 24.56 0.1M
2022-11-11 24.62 24.65 24.62 24.65 0.0M
2022-11-10 24.60 24.66 24.60 24.66 0.1M
2022-11-09 24.55 24.55 24.50 24.52 0.0M
2022-11-08 24.54 24.57 24.52 24.54 0.0M
2022-11-07 24.52 24.55 24.52 24.54 0.0M
2022-11-04 24.47 24.53 24.47 24.52 0.0M
2022-11-03 24.43 24.50 24.43 24.44 0.0M
2022-11-02 24.61 24.67 24.54 24.57 0.1M
2022-11-01 24.67 24.67 24.57 24.59 0.1M
2022-10-31 24.58 24.61 24.57 24.59 0.0M
2022-10-28 24.66 24.66 24.60 24.62 0.1M
2022-10-27 24.63 24.68 24.63 24.66 0.1M
2022-10-26 24.61 24.63 24.57 24.58 0.1M
2022-10-25 24.62 24.63 24.58 24.59 0.1M
2022-10-24 24.57 24.61 24.57 24.58 0.1M
2022-10-21 24.50 24.59 24.50 24.57 0.2M
2022-10-20 24.46 24.50 24.45 24.45 0.0M
2022-10-19 24.47 24.48 24.45 24.47 0.0M
2022-10-18 24.56 24.57 24.49 24.52 0.0M
2022-10-17 24.56 24.56 24.52 24.53 0.0M
2022-10-14 24.51 24.51 24.45 24.50 0.0M
2022-10-13 24.41 24.53 24.41 24.51 0.1M
2022-10-12 24.52 24.54 24.48 24.52 0.0M
2022-10-11 24.53 24.55 24.50 24.52 0.0M
2022-10-10 24.55 24.55 24.45 24.46 0.0M
2022-10-07 24.51 24.55 24.49 24.52 0.0M
2022-10-06 24.51 24.53 24.51 24.52 0.0M
2022-10-05 24.57 24.57 24.49 24.53 0.0M
2022-10-04 24.60 24.61 24.57 24.60 0.0M
2022-10-03 24.44 24.54 24.44 24.51 0.0M
2022-09-30 24.40 24.42 24.31 24.36 0.6M
2022-09-29 24.52 24.52 24.40 24.42 0.1M
2022-09-28 24.48 24.59 24.43 24.59 0.0M
2022-09-27 24.43 24.43 24.35 24.39 0.1M
2022-09-26 24.54 24.54 24.36 24.37 0.1M
2022-09-23 24.61 24.61 24.53 24.55 0.1M
2022-09-22 24.76 24.76 24.64 24.65 0.0M
2022-09-21 24.77 24.79 24.69 24.77 0.0M
2022-09-20 24.75 24.78 24.74 24.77 0.1M
2022-09-19 24.78 24.82 24.76 24.79 0.0M
2022-09-16 25.39 25.40 25.36 25.37 0.0M
2022-09-15 25.44 25.46 25.39 25.39 0.0M
2022-09-14 25.45 25.51 25.45 25.49 0.1M
2022-09-13 25.44 25.47 25.43 25.46 0.0M
2022-09-12 25.55 25.55 25.48 25.51 0.0M
2022-09-09 25.51 25.52 25.49 25.51 0.0M
2022-09-08 25.50 25.52 25.48 25.49 0.0M
2022-09-07 25.57 25.57 25.52 25.55 0.1M
2022-09-06 25.60 25.60 25.52 25.53 0.0M
2022-09-02 25.62 25.66 25.59 25.63 0.0M
2022-09-01 25.54 25.57 25.54 25.55 0.0M
2022-08-31 25.73 25.73 25.61 25.61 0.0M
2022-08-30 25.75 25.77 25.71 25.73 0.0M
2022-08-29 25.82 25.82 25.77 25.79 0.0M
2022-08-26 25.91 25.91 25.83 25.84 0.1M
2022-08-25 25.92 25.92 25.87 25.89 0.0M
2022-08-24 25.86 25.89 25.84 25.88 0.0M
2022-08-23 25.82 25.86 25.82 25.86 0.1M
2022-08-22 25.78 25.80 25.77 25.80 0.0M
2022-08-19 25.81 25.83 25.79 25.81 0.0M
2022-08-18 25.80 25.84 25.77 25.82 0.0M
2022-08-17 25.78 25.78 25.74 25.76 0.0M
2022-08-16 25.82 25.82 25.76 25.77 0.6M
2022-08-15 25.82 25.82 25.80 25.81 0.4M
2022-08-12 25.82 25.82 25.77 25.82 0.1M
2022-08-11 25.82 25.82 25.77 25.77 0.0M
2022-08-10 25.78 25.79 25.76 25.76 0.0M
2022-08-09 25.76 25.77 25.75 25.76 0.0M
2022-08-08 25.77 25.79 25.76 25.78 0.0M
2022-08-05 25.74 25.76 25.71 25.73 0.0M
2022-08-04 25.87 25.87 25.84 25.86 0.0M
2022-08-03 25.85 25.86 25.79 25.86 0.0M
2022-08-02 25.96 25.98 25.81 25.84 0.0M
2022-08-01 25.98 25.99 25.95 25.97 0.0M
2022-07-29 25.97 26.02 25.96 26.01 0.0M
2022-07-28 25.92 25.95 25.88 25.95 0.0M
2022-07-27 25.73 25.82 25.73 25.81 0.0M
2022-07-26 25.78 25.78 25.70 25.71 0.0M
2022-07-25 25.72 25.74 25.70 25.72 0.0M
2022-07-22 25.71 25.75 25.70 25.72 0.0M
2022-07-21 25.58 25.62 25.57 25.62 0.0M
2022-07-20 25.59 25.60 25.55 25.55 0.0M
2022-07-19 25.57 25.60 25.56 25.57 0.0M
2022-07-18 25.56 25.60 25.55 25.57 0.0M
2022-07-15 25.46 25.54 25.46 25.53 0.0M
2022-07-14 25.39 25.46 25.36 25.44 0.0M
2022-07-13 25.45 25.51 25.43 25.46 0.1M
2022-07-12 25.49 25.50 25.45 25.45 0.0M
2022-07-11 25.54 25.54 25.50 25.51 0.0M
2022-07-08 25.51 25.51 25.47 25.50 0.0M
2022-07-07 25.51 25.54 25.48 25.49 0.0M
2022-07-06 25.63 25.63 25.48 25.50 0.0M
2022-07-05 25.73 25.74 25.62 25.63 0.0M
2022-07-01 25.68 25.73 25.65 25.73 0.0M
2022-06-30 25.59 25.59 25.52 25.53 0.0M
2022-06-29 25.56 25.58 25.49 25.52 0.0M
2022-06-28 25.60 25.60 25.54 25.56 0.0M
2022-06-27 25.65 25.65 25.58 25.59 0.0M
2022-06-24 25.66 25.68 25.64 25.68 0.0M
2022-06-23 25.64 25.65 25.61 25.63 0.0M
2022-06-22 25.58 25.60 25.55 25.58 0.1M
2022-06-21 25.58 25.59 25.54 25.55 0.1M
2022-06-17 25.99 25.99 25.92 25.96 0.1M
2022-06-16 25.90 26.03 25.87 26.00 0.3M
2022-06-15 25.92 26.09 25.87 26.05 0.0M
2022-06-14 26.06 26.06 25.82 25.88 0.6M
2022-06-13 26.19 26.19 26.12 26.13 0.1M
2022-06-10 26.31 26.33 26.28 26.30 0.0M
2022-06-09 26.31 26.34 26.30 26.33 0.1M
2022-06-08 26.32 26.33 26.30 26.31 0.0M
2022-06-07 26.30 26.32 26.30 26.32 0.1M
2022-06-06 26.31 26.32 26.27 26.29 0.0M
2022-06-03 26.29 26.35 26.29 26.34 0.0M
2022-06-02 26.29 26.30 26.27 26.30 0.1M
2022-06-01 26.30 26.30 26.25 26.25 0.0M
2022-05-31 26.37 26.39 26.31 26.33 0.0M
2022-05-27 26.40 26.40 26.37 26.40 0.0M
2022-05-26 26.33 26.39 26.33 26.36 0.2M
2022-05-25 26.29 26.29 26.26 26.29 0.0M
2022-05-24 26.20 26.26 26.20 26.25 0.0M
2022-05-23 26.22 26.23 26.18 26.20 0.0M
2022-05-20 26.26 26.26 26.18 26.22 0.1M
2022-05-19 26.23 26.24 26.16 26.21 0.2M
2022-05-18 26.22 26.23 26.17 26.21 0.0M
2022-05-17 26.19 26.20 26.15 26.16 0.1M
2022-05-16 26.22 26.22 26.19 26.21 0.1M
2022-05-13 26.12 26.18 26.06 26.18 0.0M
2022-05-12 26.12 26.14 26.04 26.04 0.1M
2022-05-11 26.02 26.09 25.98 26.09 0.0M
2022-05-10 26.03 26.06 25.97 25.97 0.0M
2022-05-09 26.14 26.14 26.06 26.06 0.0M
2022-05-06 26.05 26.16 26.05 26.12 0.1M
2022-05-05 26.14 26.14 26.05 26.10 0.1M
2022-05-04 26.07 26.22 26.03 26.19 0.0M
2022-05-03 26.15 26.17 26.08 26.08 0.2M
2022-05-02 26.16 26.16 26.06 26.07 0.0M
2022-04-29 26.31 26.33 26.20 26.21 0.0M
2022-04-28 26.26 26.32 26.25 26.31 0.0M
2022-04-27 26.25 26.28 26.23 26.26 0.0M
2022-04-26 26.23 26.26 26.19 26.26 0.0M
2022-04-25 26.24 26.26 26.20 26.21 0.0M
2022-04-22 26.24 26.26 26.21 26.22 0.1M
2022-04-21 26.19 26.25 26.11 26.25 0.1M
2022-04-20 26.12 26.18 26.12 26.18 0.2M
2022-04-19 26.15 26.17 26.11 26.11 0.1M
2022-04-18 26.21 26.21 26.18 26.20 0.0M
2022-04-14 26.17 26.20 26.15 26.20 0.0M
2022-04-13 26.23 26.23 26.16 26.18 0.1M
2022-04-12 26.19 26.24 26.18 26.18 0.0M
2022-04-11 26.07 26.15 26.06 26.14 0.0M
2022-04-08 26.06 26.13 26.06 26.13 0.0M
2022-04-07 26.09 26.10 26.05 26.08 0.4M
2022-04-06 26.08 26.08 26.01 26.05 0.0M
2022-04-05 26.14 26.15 26.06 26.06 0.0M
2022-04-04 26.17 26.17 26.13 26.14 0.0M
2022-04-01 26.17 26.18 26.12 26.12 0.0M
2022-03-31 26.31 26.33 26.23 26.24 0.0M
2022-03-30 26.29 26.35 26.29 26.33 0.0M
2022-03-29 26.28 26.31 26.26 26.28 0.0M
2022-03-28 26.43 26.43 26.37 26.37 0.1M
2022-03-25 26.44 26.48 26.42 26.45 0.0M
2022-03-24 26.57 26.57 26.52 26.53 0.5M
2022-03-23 26.49 26.57 26.48 26.55 0.0M
2022-03-22 26.49 26.49 26.42 26.42 0.0M
2022-03-21 26.53 26.57 26.47 26.49 0.0M
2022-03-18 26.68 26.75 26.67 26.69 0.0M
2022-03-17 26.60 26.74 26.60 26.74 0.0M
2022-03-16 26.61 26.62 26.45 26.54 0.1M
2022-03-15 26.70 26.70 26.64 26.66 0.1M
2022-03-14 26.74 26.74 26.71 26.71 0.1M
2022-03-11 26.78 26.84 26.78 26.84 0.0M
2022-03-10 26.66 26.74 26.64 26.74 0.0M
2022-03-09 26.68 26.72 26.63 26.70 0.0M
2022-03-08 26.83 26.83 26.74 26.82 0.0M
2022-03-07 26.70 26.77 26.69 26.77 0.0M
2022-03-04 26.67 26.76 26.67 26.70 0.0M
2022-03-03 26.67 26.67 26.59 26.59 0.1M
2022-03-02 26.74 26.74 26.66 26.67 0.0M
2022-03-01 26.66 26.78 26.66 26.72 0.0M
2022-02-28 26.52 26.59 26.52 26.59 0.0M
2022-02-25 26.41 26.41 26.36 26.41 0.0M
2022-02-24 26.60 26.62 26.43 26.45 0.1M
2022-02-23 26.29 26.38 26.28 26.37 0.0M
2022-02-22 26.32 26.32 26.27 26.31 0.1M
2022-02-18 26.26 26.28 26.25 26.28 0.0M
2022-02-17 26.21 26.29 26.20 26.26 0.0M
2022-02-16 26.20 26.23 26.19 26.20 0.0M
2022-02-15 26.16 26.19 26.16 26.17 0.0M
2022-02-14 26.13 26.23 26.13 26.22 0.1M
2022-02-11 26.15 26.22 26.11 26.22 0.1M
2022-02-10 26.16 26.16 26.04 26.04 0.0M
2022-02-09 26.11 26.14 26.11 26.11 0.0M
2022-02-08 26.10 26.13 26.10 26.11 0.0M
2022-02-07 26.18 26.18 26.09 26.15 0.0M
2022-02-04 26.18 26.18 26.13 26.15 0.0M
2022-02-03 26.21 26.23 26.18 26.19 0.0M
2022-02-02 26.27 26.28 26.25 26.27 0.0M
2022-02-01 26.27 26.29 26.24 26.25 0.1M
2022-01-31 26.29 26.31 26.26 26.30 0.1M
2022-01-28 26.28 26.29 26.27 26.28 0.4M
2022-01-27 26.22 26.23 26.20 26.22 0.0M
2022-01-26 26.35 26.36 26.22 26.24 0.0M
2022-01-25 26.33 26.35 26.30 26.31 0.0M
2022-01-24 26.29 26.33 26.26 26.33 0.0M
2022-01-21 26.26 26.29 26.26 26.29 0.0M
2022-01-20 26.24 26.29 26.23 26.24 0.0M
2022-01-19 26.24 26.26 26.22 26.23 0.0M
2022-01-18 26.24 26.28 26.24 26.25 0.1M
2022-01-14 26.31 26.33 26.30 26.31 0.0M
2022-01-13 26.33 26.35 26.32 26.34 0.0M
2022-01-12 26.39 26.40 26.34 26.34 0.1M
2022-01-11 26.32 26.41 26.30 26.41 0.0M
2022-01-10 26.30 26.31 26.28 26.31 0.0M
2022-01-07 26.31 26.33 26.29 26.31 0.0M
2022-01-06 26.33 26.33 26.27 26.31 0.0M
2022-01-05 26.45 26.45 26.37 26.38 0.0M
2022-01-04 26.50 26.50 26.45 26.47 0.1M
2022-01-03 26.45 26.48 26.44 26.48 0.1M