Invesco 0-5 Yr US TIPS ETF (PBTP)

PBTP
🏛️ 미국 →
26.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 26.18 26.18 26.12 26.13 0.0M
2025-09-25 26.10 26.13 26.10 26.13 0.0M
2025-09-24 26.17 26.17 26.16 26.17 0.0M
2025-09-23 26.23 26.23 26.14 26.17 0.0M
2025-09-22 26.14 26.16 26.13 26.15 0.0M
2025-09-19 26.39 26.40 26.37 26.38 0.0M
2025-09-18 26.38 26.40 26.37 26.40 0.0M
2025-09-17 26.49 26.49 26.39 26.41 0.0M
2025-09-16 26.42 26.42 26.39 26.41 0.0M
2025-09-15 26.40 26.40 26.38 26.39 0.0M
2025-09-12 26.40 26.40 26.38 26.39 0.0M
2025-09-11 26.39 26.40 26.39 26.40 0.0M
2025-09-10 26.41 26.41 26.40 26.40 0.0M
2025-09-09 26.41 26.41 26.35 26.38 0.0M
2025-09-08 26.42 26.42 26.41 26.42 0.0M
2025-09-05 26.39 26.41 26.39 26.40 0.0M
2025-09-04 26.36 26.37 26.35 26.37 0.0M
2025-09-03 26.34 26.37 26.34 26.36 0.0M
2025-09-02 26.34 26.37 26.34 26.35 0.0M
2025-08-29 26.39 26.39 26.37 26.39 0.0M
2025-08-28 26.34 26.37 26.34 26.37 0.0M
2025-08-27 26.35 26.37 26.35 26.37 0.0M
2025-08-26 26.29 26.33 26.29 26.33 0.0M
2025-08-25 26.29 26.29 26.27 26.28 0.0M
2025-08-22 26.25 26.32 26.25 26.29 0.0M
2025-08-21 26.19 26.20 26.19 26.20 0.0M
2025-08-20 26.19 26.21 26.18 26.19 0.0M
2025-08-19 26.21 26.21 26.17 26.18 0.0M
2025-08-18 26.17 26.17 26.15 26.16 0.0M
2025-08-15 26.19 26.20 26.16 26.17 0.0M
2025-08-14 26.19 26.20 26.18 26.19 0.0M
2025-08-13 26.20 26.22 26.20 26.20 0.0M
2025-08-12 26.15 26.15 26.14 26.14 0.0M
2025-08-11 26.15 26.17 26.15 26.17 0.0M
2025-08-08 26.15 26.15 26.13 26.15 0.0M
2025-08-07 26.15 26.16 26.14 26.16 0.0M
2025-08-06 26.14 26.17 26.14 26.15 0.0M
2025-08-05 26.15 26.17 26.14 26.15 0.0M
2025-08-04 26.15 26.18 26.15 26.16 0.0M
2025-08-01 26.12 26.14 26.10 26.14 0.0M
2025-07-31 26.07 26.07 26.02 26.03 0.0M
2025-07-30 26.08 26.09 26.04 26.07 0.0M
2025-07-29 26.06 26.09 26.05 26.09 0.0M
2025-07-28 26.04 26.05 26.03 26.04 0.0M
2025-07-25 26.05 26.05 26.03 26.04 0.0M
2025-07-24 26.07 26.07 26.02 26.04 0.0M
2025-07-23 26.06 26.07 26.04 26.05 0.0M
2025-07-22 26.10 26.11 26.08 26.10 0.0M
2025-07-21 26.10 26.11 26.08 26.10 0.0M
2025-07-18 26.08 26.08 26.06 26.06 0.0M
2025-07-17 26.02 26.05 26.02 26.04 0.0M
2025-07-16 25.99 26.03 25.99 26.03 0.0M
2025-07-15 25.99 25.99 25.97 25.98 0.0M
2025-07-14 26.00 26.01 25.99 26.00 0.0M
2025-07-11 25.97 25.99 25.96 25.99 0.0M
2025-07-10 25.95 25.97 25.95 25.97 0.0M
2025-07-09 25.95 25.98 25.95 25.97 0.0M
2025-07-08 25.95 25.96 25.94 25.95 0.0M
2025-07-07 25.94 25.96 25.92 25.96 0.0M
2025-07-03 25.93 25.94 25.93 25.93 0.0M
2025-07-02 25.93 25.95 25.93 25.94 0.0M
2025-07-01 25.93 25.95 25.92 25.94 0.0M
2025-06-30 25.96 25.96 25.93 25.96 0.0M
2025-06-27 25.94 25.95 25.92 25.94 0.0M
2025-06-26 25.92 25.94 25.92 25.94 0.0M
2025-06-25 25.88 25.90 25.88 25.89 0.0M
2025-06-24 25.88 25.89 25.87 25.89 0.0M
2025-06-23 25.91 25.94 25.89 25.90 0.0M
2025-06-20 26.10 26.15 26.10 26.14 0.0M
2025-06-18 26.11 26.12 26.09 26.10 0.0M
2025-06-17 26.04 26.09 26.04 26.09 0.0M
2025-06-16 26.05 26.06 26.04 26.05 0.0M
2025-06-13 26.04 26.06 26.03 26.05 0.0M
2025-06-12 26.03 26.05 26.03 26.05 0.0M
2025-06-11 26.01 26.03 26.00 26.03 0.0M
2025-06-10 26.03 26.04 26.00 26.01 0.0M
2025-06-09 26.00 26.03 26.00 26.02 0.0M
2025-06-06 26.02 26.02 26.01 26.01 0.0M
2025-06-05 26.08 26.10 26.04 26.05 0.1M
2025-06-04 26.09 26.09 26.08 26.09 0.0M
2025-06-03 26.09 26.09 26.05 26.06 0.0M
2025-06-02 26.09 26.09 26.06 26.08 0.0M
2025-05-30 26.06 26.10 26.06 26.10 0.0M
2025-05-29 26.02 26.07 26.02 26.06 0.0M
2025-05-28 26.05 26.05 26.03 26.05 0.0M
2025-05-27 26.06 26.07 26.05 26.07 0.0M
2025-05-23 26.06 26.07 26.06 26.07 0.0M
2025-05-22 26.02 26.08 26.01 26.04 0.0M
2025-05-21 26.12 26.12 26.00 26.03 0.3M
2025-05-20 26.11 26.11 26.02 26.04 0.0M
2025-05-19 26.01 26.04 26.00 26.04 0.0M
2025-05-16 26.02 26.03 26.01 26.02 0.0M
2025-05-15 25.98 26.01 25.97 26.01 0.0M
2025-05-14 25.96 25.97 25.95 25.97 0.0M
2025-05-13 25.93 25.96 25.93 25.96 0.0M
2025-05-12 25.98 26.00 25.92 25.92 0.0M
2025-05-09 26.10 26.12 26.07 26.08 0.0M
2025-05-08 26.10 26.10 26.06 26.08 0.0M
2025-05-07 26.09 26.13 26.08 26.09 0.1M
2025-05-06 26.07 26.10 26.07 26.10 0.0M
2025-05-05 26.06 26.06 26.03 26.05 0.0M
2025-05-02 26.12 26.12 26.05 26.06 0.0M
2025-05-01 26.20 26.20 26.13 26.14 0.0M
2025-04-30 26.17 26.19 26.15 26.19 0.0M
2025-04-29 26.14 26.16 26.14 26.16 0.0M
2025-04-28 26.11 26.15 26.11 26.15 0.0M
2025-04-25 26.10 26.10 26.07 26.10 0.0M
2025-04-24 26.02 26.07 26.02 26.07 0.0M
2025-04-23 26.00 26.01 25.97 26.01 0.0M
2025-04-22 25.97 26.02 25.97 26.01 0.0M
2025-04-21 25.99 26.03 25.95 25.95 0.0M
2025-04-17 25.96 26.00 25.96 25.99 0.0M
2025-04-16 25.91 25.93 25.91 25.93 0.0M
2025-04-15 25.91 25.94 25.91 25.92 0.0M
2025-04-14 25.91 25.93 25.90 25.92 0.0M
2025-04-11 25.73 25.85 25.72 25.85 0.0M
2025-04-10 25.97 25.97 25.88 25.88 0.0M
2025-04-09 25.89 25.99 25.89 25.95 0.0M
2025-04-08 25.97 26.04 25.97 26.01 0.0M
2025-04-07 26.01 26.03 25.93 25.94 0.0M
2025-04-04 26.14 26.15 26.03 26.05 0.0M
2025-04-03 26.11 26.13 26.10 26.11 0.0M
2025-04-02 26.05 26.05 25.94 25.95 0.0M
2025-04-01 26.05 26.05 25.97 25.97 0.0M
2025-03-31 25.96 26.00 25.96 25.96 0.0M
2025-03-28 25.90 25.95 25.90 25.94 0.0M
2025-03-27 25.87 25.88 25.85 25.88 0.0M
2025-03-26 25.81 25.84 25.81 25.83 0.0M
2025-03-25 25.81 25.86 25.80 25.82 0.0M
2025-03-24 25.80 25.81 25.78 25.80 0.0M
2025-03-21 26.03 26.05 26.02 26.03 0.0M
2025-03-20 26.00 26.02 25.98 26.02 0.0M
2025-03-19 25.89 25.98 25.89 25.98 0.0M
2025-03-18 25.91 25.93 25.91 25.92 0.0M
2025-03-17 25.93 25.94 25.91 25.92 0.0M
2025-03-14 25.97 25.97 25.92 25.92 0.0M
2025-03-13 25.93 25.96 25.93 25.95 0.0M
2025-03-12 25.93 25.96 25.92 25.95 0.0M
2025-03-11 25.97 25.99 25.95 25.95 0.0M
2025-03-10 25.94 25.98 25.94 25.98 0.0M
2025-03-07 25.93 25.95 25.90 25.91 0.0M
2025-03-06 25.90 25.92 25.86 25.86 0.0M
2025-03-05 26.01 26.01 25.91 25.92 0.0M
2025-03-04 26.00 26.03 25.98 25.98 0.0M
2025-03-03 25.91 25.97 25.91 25.97 0.0M
2025-02-28 25.91 25.95 25.90 25.95 0.0M
2025-02-27 25.84 25.88 25.84 25.88 0.1M
2025-02-26 25.83 25.84 25.82 25.84 0.0M
2025-02-25 25.84 25.85 25.78 25.84 0.1M
2025-02-24 25.77 25.82 25.77 25.82 0.0M
2025-02-21 25.77 25.82 25.76 25.76 0.0M
2025-02-20 25.75 25.77 25.75 25.77 0.0M
2025-02-19 25.72 25.74 25.71 25.74 0.0M
2025-02-18 25.70 25.71 25.70 25.71 0.0M
2025-02-14 25.72 25.73 25.72 25.72 0.0M
2025-02-13 25.70 25.70 25.68 25.69 0.0M
2025-02-12 25.67 25.67 25.65 25.66 0.0M
2025-02-11 25.69 25.69 25.67 25.69 0.0M
2025-02-10 25.69 25.69 25.68 25.68 0.0M
2025-02-07 25.66 25.68 25.64 25.67 0.1M
2025-02-06 25.70 25.70 25.67 25.69 0.0M
2025-02-05 25.72 25.72 25.71 25.72 0.0M
2025-02-04 25.63 25.68 25.63 25.68 0.0M
2025-02-03 25.70 25.70 25.66 25.69 0.0M
2025-01-31 25.61 25.65 25.56 25.65 0.1M
2025-01-30 25.61 25.61 25.59 25.60 0.0M
2025-01-29 25.62 25.62 25.56 25.59 0.0M
2025-01-28 25.60 25.61 25.58 25.61 0.0M
2025-01-27 25.60 25.60 25.57 25.57 0.0M
2025-01-24 25.55 25.55 25.54 25.55 0.0M
2025-01-23 25.50 25.55 25.50 25.55 0.0M
2025-01-22 25.52 25.52 25.51 25.52 0.0M
2025-01-21 25.54 25.54 25.51 25.53 0.0M
2025-01-17 25.53 25.56 25.53 25.54 0.0M
2025-01-16 25.53 25.58 25.53 25.57 0.0M
2025-01-15 25.51 25.52 25.51 25.52 0.0M
2025-01-14 25.44 25.46 25.44 25.45 0.0M
2025-01-13 25.43 25.44 25.42 25.43 0.0M
2025-01-10 25.46 25.46 25.40 25.41 0.0M
2025-01-08 25.43 25.44 25.43 25.44 0.0M
2025-01-07 25.42 25.42 25.40 25.42 0.0M
2025-01-06 25.39 25.42 25.39 25.41 0.0M
2025-01-03 25.42 25.43 25.39 25.39 0.0M
2025-01-02 25.40 25.43 25.40 25.42 0.0M