MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PBTP — Invesco 0-5 Yr US TIPS ETF
Cboe BZXInvesco 0-5 Yr US TIPS ETF
$25.52
+0.02(+0.06%)
- O
- 25.51
- H
- 25.52
- L
- 25.51
- V
- 11.17K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.52
Period Return-2.11%
Period High$26.49
Period Low$25.40
Avg Daily Volume35.4K
Total Trading Days365
PBTP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.51 | $25.52 | $25.51 | $25.52 | +$0.02 | +0.06% | 11,168 | $25.51 | $25.51 $25.52 |
| Oct 5, 2026 | $25.51 | $25.52 | $25.48 | $25.50 | +$0.00 | +0.00% | 18,753 | $25.51 | $25.48 $25.52 |
| Oct 2, 2026 | $25.54 | $25.54 | $25.48 | $25.50 | $-0.02 | -0.08% | 44,463 | $25.50 | $25.48 $25.54 |
| Oct 1, 2026 | $25.45 | $25.52 | $25.45 | $25.52 | +$0.07 | +0.28% | 27,228 | $25.51 | $25.45 $25.52 |
| Sep 30, 2026 | $25.47 | $25.47 | $25.44 | $25.45 | +$0.02 | +0.06% | 15,743 | $25.44 | $25.44 $25.47 |
| Sep 29, 2026 | $25.41 | $25.44 | $25.40 | $25.44 | +$0.02 | +0.06% | 26,696 | $25.42 | $25.40 $25.44 |
| Sep 28, 2026 | $25.44 | $25.45 | $25.41 | $25.42 | $-0.05 | -0.20% | 20,356 | $25.42 | $25.41 $25.45 |
| Sep 25, 2026 | $25.44 | $25.47 | $25.44 | $25.47 | +$0.05 | +0.18% | 20,704 | $25.45 | $25.44 $25.47 |
| Sep 24, 2026 | $25.45 | $25.45 | $25.42 | $25.43 | $-0.01 | -0.02% | 16,963 | $25.43 | $25.42 $25.45 |
| Sep 23, 2026 | $25.48 | $25.48 | $25.41 | $25.43 | $-0.08 | -0.31% | 30,127 | $25.43 | $25.41 $25.48 |
| Sep 22, 2026 | $25.49 | $25.51 | $25.49 | $25.51 | +$0.00 | +0.00% | 149,855 | $25.50 | $25.49 $25.51 |
| Sep 21, 2026 | $25.51 | $25.52 | $25.50 | $25.51 | $-0.01 | -0.02% | 37,493 | $25.51 | $25.50 $25.52 |
| Sep 18, 2026 | $25.53 | $25.53 | $25.51 | $25.52 | $-0.05 | -0.18% | 17,419 | $25.52 | $25.51 $25.53 |
| Sep 17, 2026 | $25.55 | $25.57 | $25.55 | $25.56 | +$0.03 | +0.10% | 46,279 | $25.56 | $25.55 $25.57 |
| Sep 16, 2026 | $25.62 | $25.62 | $25.53 | $25.54 | $-0.06 | -0.23% | 39,137 | $25.60 | $25.53 $25.62 |
| Sep 15, 2026 | $25.59 | $25.61 | $25.59 | $25.60 | $-0.02 | -0.06% | 7,325 | $25.60 | $25.59 $25.61 |
| Sep 14, 2026 | $25.62 | $25.63 | $25.60 | $25.61 | +$0.00 | +0.00% | 9,849 | $25.61 | $25.60 $25.63 |
| Sep 11, 2026 | $25.67 | $25.67 | $25.60 | $25.61 | $-0.08 | -0.31% | 31,015 | $25.63 | $25.60 $25.67 |
| Sep 10, 2026 | $25.70 | $25.70 | $25.68 | $25.69 | $-0.04 | -0.16% | 16,756 | $25.69 | $25.68 $25.70 |
| Sep 9, 2026 | $25.76 | $25.76 | $25.72 | $25.73 | $-0.01 | -0.02% | 43,731 | $25.74 | $25.72 $25.76 |
| Sep 8, 2026 | $25.75 | $25.75 | $25.73 | $25.74 | +$0.00 | +0.00% | 25,038 | $25.74 | $25.73 $25.75 |
| Sep 4, 2026 | $25.72 | $25.74 | $25.71 | $25.74 | $-0.01 | -0.02% | 107,625 | $25.73 | $25.71 $25.74 |
| Sep 3, 2026 | $25.73 | $25.75 | $25.73 | $25.74 | +$0.02 | +0.08% | 14,318 | $25.73 | $25.73 $25.75 |
| Sep 2, 2026 | $25.75 | $25.75 | $25.71 | $25.72 | +$0.02 | +0.06% | 40,466 | $25.73 | $25.71 $25.75 |
| Sep 1, 2026 | $25.70 | $25.71 | $25.70 | $25.71 | +$0.01 | +0.04% | 27,460 | $25.71 | $25.70 $25.71 |
| Aug 31, 2026 | $25.69 | $25.70 | $25.68 | $25.70 | +$0.01 | +0.04% | 53,162 | $25.69 | $25.68 $25.70 |
| Aug 28, 2026 | $25.77 | $25.77 | $25.67 | $25.69 | $-0.08 | -0.31% | 47,645 | $25.70 | $25.67 $25.77 |
| Aug 27, 2026 | $25.77 | $25.77 | $25.76 | $25.77 | +$0.00 | +0.00% | 14,475 | $25.77 | $25.76 $25.77 |
| Aug 26, 2026 | $25.75 | $25.77 | $25.74 | $25.77 | $-0.01 | -0.04% | 13,656 | $25.76 | $25.74 $25.77 |
| Aug 25, 2026 | $25.77 | $25.79 | $25.76 | $25.78 | +$0.02 | +0.08% | 18,650 | $25.77 | $25.76 $25.79 |