Invesco Short Term Treasu... (TBLL)
105.58
0.04 (0.04%)
At close: Apr 03, 2025, 3:59 PM
105.59
0.00%
After-hours: Apr 03, 2025, 05:05 PM EDT
RF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 105.59 | 105.59 | 105.57 | 105.59 | 0.05 | 0.05% | 534,178 |
| Apr 2, 2025 | 105.57 | 105.57 | 105.54 | 105.54 | 0.00 | 0.00% | 237,623 |
| Apr 1, 2025 | 105.55 | 105.56 | 105.54 | 105.54 | 0.00 | 0.00% | 382,300 |
| Mar 31, 2025 | 105.54 | 105.54 | 105.53 | 105.54 | 0.02 | 0.02% | 460,300 |
| Mar 28, 2025 | 105.51 | 105.52 | 105.51 | 105.52 | 0.02 | 0.02% | 248,035 |
| Mar 27, 2025 | 105.47 | 105.50 | 105.47 | 105.50 | 0.03 | 0.03% | 116,200 |
| Mar 26, 2025 | 105.46 | 105.48 | 105.46 | 105.47 | 0.05 | 0.05% | 147,600 |
| Mar 25, 2025 | 105.45 | 105.46 | 105.42 | 105.42 | -0.03 | -0.03% | 274,700 |
| Mar 24, 2025 | 105.46 | 105.46 | 105.44 | 105.45 | -0.36 | -0.34% | 211,736 |
| Mar 21, 2025 | 105.80 | 105.81 | 105.80 | 105.81 | 0.04 | 0.04% | 163,628 |
| Mar 20, 2025 | 105.77 | 105.77 | 105.76 | 105.77 | 0.01 | 0.01% | 93,528 |
| Mar 19, 2025 | 105.75 | 105.76 | 105.73 | 105.76 | 0.00 | 0.00% | 137,217 |
| Mar 18, 2025 | 105.74 | 105.76 | 105.72 | 105.76 | 0.04 | 0.04% | 140,632 |
| Mar 17, 2025 | 105.73 | 105.73 | 105.72 | 105.72 | 0.00 | 0.00% | 70,835 |
| Mar 14, 2025 | 105.73 | 105.73 | 105.70 | 105.72 | 0.02 | 0.02% | 152,004 |
| Mar 13, 2025 | 105.67 | 105.70 | 105.67 | 105.70 | 0.03 | 0.03% | 207,058 |
| Mar 12, 2025 | 105.66 | 105.68 | 105.64 | 105.67 | 0.00 | 0.00% | 173,800 |
| Mar 11, 2025 | 105.67 | 105.68 | 105.66 | 105.67 | 0.00 | 0.00% | 159,500 |
| Mar 10, 2025 | 105.66 | 105.67 | 105.65 | 105.67 | 0.04 | 0.04% | 307,429 |
| Mar 7, 2025 | 105.65 | 105.65 | 105.63 | 105.63 | 0.04 | 0.04% | 208,800 |
| Mar 6, 2025 | 105.61 | 105.61 | 105.59 | 105.59 | 0.00 | 0.00% | 300,143 |
| Mar 5, 2025 | 105.60 | 105.60 | 105.58 | 105.59 | 0.02 | 0.02% | 297,100 |
| Mar 4, 2025 | 105.58 | 105.59 | 105.57 | 105.57 | 0.01 | 0.01% | 536,611 |
| Mar 3, 2025 | 105.56 | 105.56 | 105.53 | 105.56 | 0.02 | 0.02% | 260,500 |
| Feb 28, 2025 | 105.55 | 105.55 | 105.53 | 105.54 | 0.03 | 0.03% | 415,900 |
| Feb 27, 2025 | 105.51 | 105.51 | 105.50 | 105.51 | 0.01 | 0.01% | 164,651 |
| Feb 26, 2025 | 105.49 | 105.50 | 105.48 | 105.50 | 0.03 | 0.03% | 101,815 |
| Feb 25, 2025 | 105.47 | 105.48 | 105.47 | 105.47 | 0.03 | 0.03% | 87,534 |
| Feb 24, 2025 | 105.46 | 105.46 | 105.44 | 105.44 | -0.37 | -0.35% | 143,534 |
| Feb 21, 2025 | 105.81 | 105.82 | 105.81 | 105.81 | 0.04 | 0.04% | 320,900 |
| Feb 20, 2025 | 105.77 | 105.78 | 105.77 | 105.77 | 0.01 | 0.01% | 113,400 |
| Feb 19, 2025 | 105.77 | 105.77 | 105.75 | 105.76 | 0.01 | 0.01% | 89,860 |
| Feb 18, 2025 | 105.76 | 105.76 | 105.75 | 105.75 | 0.00 | 0.00% | 128,825 |
| Feb 14, 2025 | 105.73 | 105.75 | 105.73 | 105.75 | 0.08 | 0.08% | 78,531 |
| Feb 13, 2025 | 105.67 | 105.69 | 105.67 | 105.67 | 0.01 | 0.01% | 397,575 |
| Feb 12, 2025 | 105.66 | 105.67 | 105.66 | 105.66 | -0.02 | -0.02% | 70,300 |
| Feb 11, 2025 | 105.68 | 105.68 | 105.66 | 105.68 | 0.02 | 0.02% | 122,006 |
| Feb 10, 2025 | 105.65 | 105.66 | 105.64 | 105.66 | 0.03 | 0.03% | 171,400 |
| Feb 7, 2025 | 105.66 | 105.66 | 105.63 | 105.63 | 0.03 | 0.03% | 138,646 |
| Feb 6, 2025 | 105.63 | 105.63 | 105.60 | 105.60 | -0.01 | -0.01% | 92,200 |
| Feb 5, 2025 | 105.61 | 105.61 | 105.59 | 105.61 | 0.02 | 0.02% | 168,828 |
| Feb 4, 2025 | 105.59 | 105.60 | 105.58 | 105.59 | 0.01 | 0.01% | 142,460 |
| Feb 3, 2025 | 105.59 | 105.59 | 105.57 | 105.58 | 0.01 | 0.01% | 434,600 |
| Jan 31, 2025 | 105.57 | 105.58 | 105.57 | 105.57 | 0.03 | 0.03% | 206,800 |
| Jan 30, 2025 | 105.53 | 105.54 | 105.53 | 105.54 | 0.01 | 0.01% | 109,956 |
| Jan 29, 2025 | 105.54 | 105.54 | 105.52 | 105.53 | 0.02 | 0.02% | 63,573 |
| Jan 28, 2025 | 105.51 | 105.52 | 105.50 | 105.51 | 0.03 | 0.03% | 116,000 |
| Jan 27, 2025 | 105.49 | 105.51 | 105.48 | 105.48 | 0.00 | 0.00% | 277,752 |
| Jan 24, 2025 | 105.50 | 105.50 | 105.48 | 105.48 | 0.02 | 0.02% | 185,715 |
| Jan 23, 2025 | 105.45 | 105.46 | 105.44 | 105.46 | 0.03 | 0.03% | 390,439 |