MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TBLL — Invesco Short Term Treasury ETF
NYSE ArcaInvesco Short Term Treasury ETF
$105.67
+0.02(+0.02%)
- O
- 105.66
- H
- 105.67
- L
- 105.65
- V
- 222.6K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$105.67
Period Return+0.16%
Period High$105.90
Period Low$105.39
Avg Daily Volume263.2K
Total Trading Days365
TBLL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $105.66 | $105.67 | $105.65 | $105.67 | +$0.02 | +0.02% | 222,600 | $105.66 | $105.65 $105.67 |
| Oct 6, 2026 | $105.64 | $105.65 | $105.64 | $105.65 | +$0.01 | +0.01% | 194,535 | $105.65 | $105.64 $105.65 |
| Oct 5, 2026 | $105.63 | $105.64 | $105.63 | $105.64 | +$0.02 | +0.02% | 152,423 | $105.63 | $105.63 $105.64 |
| Oct 2, 2026 | $105.62 | $105.64 | $105.61 | $105.62 | +$0.04 | +0.04% | 316,019 | $105.63 | $105.61 $105.64 |
| Oct 1, 2026 | $105.58 | $105.60 | $105.57 | $105.58 | +$0.02 | +0.02% | 297,208 | $105.58 | $105.57 $105.60 |
| Sep 30, 2026 | $105.56 | $105.56 | $105.55 | $105.56 | +$0.02 | +0.02% | 207,555 | $105.56 | $105.55 $105.56 |
| Sep 29, 2026 | $105.53 | $105.54 | $105.52 | $105.54 | +$0.01 | +0.01% | 315,946 | $105.53 | $105.52 $105.54 |
| Sep 28, 2026 | $105.53 | $105.53 | $105.51 | $105.53 | +$0.02 | +0.02% | 2,595,734 | $105.53 | $105.51 $105.53 |
| Sep 25, 2026 | $105.52 | $105.52 | $105.50 | $105.51 | +$0.03 | +0.03% | 315,496 | $105.51 | $105.50 $105.52 |
| Sep 24, 2026 | $105.50 | $105.50 | $105.47 | $105.48 | +$0.00 | +0.00% | 165,180 | $105.49 | $105.47 $105.50 |
| Sep 23, 2026 | $105.49 | $105.49 | $105.48 | $105.48 | +$0.00 | +0.00% | 121,067 | $105.48 | $105.48 $105.49 |
| Sep 22, 2026 | $105.48 | $105.48 | $105.47 | $105.48 | +$0.00 | +0.00% | 92,365 | $105.48 | $105.47 $105.48 |
| Sep 21, 2026 | $105.48 | $105.48 | $105.47 | $105.48 | $-0.30 | -0.28% | 485,638 | $105.47 | $105.47 $105.48 |
| Sep 18, 2026 | $105.76 | $105.78 | $105.76 | $105.78 | +$0.03 | +0.03% | 263,366 | $105.77 | $105.76 $105.78 |
| Sep 17, 2026 | $105.75 | $105.75 | $105.74 | $105.75 | +$0.02 | +0.02% | 619,629 | $105.75 | $105.74 $105.75 |
| Sep 16, 2026 | $105.74 | $105.76 | $105.73 | $105.73 | $-0.01 | +0.00% | 80,815 | $105.75 | $105.73 $105.76 |
| Sep 15, 2026 | $105.74 | $105.74 | $105.73 | $105.74 | +$0.01 | +0.00% | 144,854 | $105.74 | $105.73 $105.74 |
| Sep 14, 2026 | $105.72 | $105.73 | $105.72 | $105.73 | +$0.01 | +0.01% | 517,299 | $105.73 | $105.72 $105.73 |
| Sep 11, 2026 | $105.72 | $105.73 | $105.71 | $105.72 | +$0.01 | +0.01% | 161,436 | $105.72 | $105.71 $105.73 |
| Sep 10, 2026 | $105.72 | $105.72 | $105.70 | $105.71 | +$0.00 | +0.00% | 278,646 | $105.71 | $105.70 $105.72 |
| Sep 9, 2026 | $105.72 | $105.73 | $105.71 | $105.71 | +$0.01 | +0.01% | 361,205 | $105.71 | $105.71 $105.73 |
| Sep 8, 2026 | $105.71 | $105.72 | $105.70 | $105.70 | $-0.01 | -0.01% | 558,847 | $105.71 | $105.70 $105.72 |
| Sep 4, 2026 | $105.69 | $105.71 | $105.69 | $105.71 | +$0.04 | +0.04% | 57,341 | $105.70 | $105.69 $105.71 |
| Sep 3, 2026 | $105.66 | $105.67 | $105.66 | $105.67 | +$0.02 | +0.02% | 126,223 | $105.66 | $105.66 $105.67 |
| Sep 2, 2026 | $105.64 | $105.65 | $105.64 | $105.65 | +$0.02 | +0.02% | 186,093 | $105.65 | $105.64 $105.65 |
| Sep 1, 2026 | $105.63 | $105.64 | $105.63 | $105.63 | +$0.00 | +0.00% | 204,677 | $105.63 | $105.63 $105.64 |
| Aug 31, 2026 | $105.63 | $105.63 | $105.62 | $105.63 | +$0.02 | +0.02% | 151,084 | $105.62 | $105.62 $105.63 |
| Aug 28, 2026 | $105.64 | $105.64 | $105.61 | $105.61 | $-0.01 | -0.01% | 172,235 | $105.63 | $105.61 $105.64 |
| Aug 27, 2026 | $105.60 | $105.62 | $105.60 | $105.62 | +$0.02 | +0.02% | 327,124 | $105.61 | $105.60 $105.62 |
| Aug 26, 2026 | $105.59 | $105.60 | $105.59 | $105.60 | +$0.02 | +0.02% | 2,613,962 | $105.60 | $105.59 $105.60 |