Performance Trust Short Term Bond ETF (STBF)
BATS: STBF · Real-Time Price · USD
25.13
+0.05 (0.18%)
Apr 25, 2025, 4:00 PM EDT - Market closed
STBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.19 | 0.14% | 3,038 |
| Apr 24, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 25.16 | 0.12% | 1,861 |
| Apr 23, 2025 | 25.17 | 25.18 | 25.12 | 25.13 | 25.13 | 0.18% | 32,555 |
| Apr 22, 2025 | 25.11 | 25.11 | 25.08 | 25.08 | 25.08 | -0.08% | 2,069 |
| Apr 21, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | -0.04% | 104 |
| Apr 17, 2025 | 25.21 | 25.23 | 25.11 | 25.11 | 25.11 | 0.12% | 2,017 |
| Apr 16, 2025 | 25.18 | 25.18 | 25.08 | 25.08 | 25.08 | 0.16% | 423 |
| Apr 15, 2025 | 25.14 | 25.17 | 25.04 | 25.04 | 25.04 | -0.48% | 5,785 |
| Apr 14, 2025 | 24.96 | 25.20 | 24.96 | 25.16 | 25.05 | 0.24% | 2,140 |
| Apr 11, 2025 | 25.19 | 25.19 | 25.01 | 25.10 | 24.99 | -0.19% | 2,767 |
| Apr 10, 2025 | 25.25 | 25.27 | 25.15 | 25.15 | 25.04 | - | 3,222 |
| Apr 9, 2025 | 25.12 | 25.33 | 25.02 | 25.15 | 25.04 | -0.38% | 1,620 |
| Apr 8, 2025 | 25.02 | 25.31 | 25.02 | 25.25 | 25.13 | 0.38% | 47,129 |
| Apr 7, 2025 | 25.38 | 25.38 | 25.14 | 25.15 | 25.04 | -0.98% | 5,302 |
| Apr 4, 2025 | 25.47 | 25.47 | 25.40 | 25.40 | 25.29 | 0.12% | 21,216 |
| Apr 3, 2025 | 25.38 | 25.39 | 25.37 | 25.37 | 25.26 | 0.16% | 3,823 |
| Apr 2, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.22 | 0.08% | 1,802 |
| Apr 1, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.20 | 0.08% | 2,172 |
| Mar 31, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.18 | 0.14% | 663 |
| Mar 28, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | 25.14 | 0.10% | 2,314 |
| Mar 27, 2025 | 25.24 | 25.24 | 25.22 | 25.23 | 25.12 | -0.04% | 12,230 |
| Mar 26, 2025 | 25.25 | 25.27 | 25.23 | 25.24 | 25.13 | -0.08% | 9,813 |
| Mar 25, 2025 | 25.26 | 25.28 | 25.26 | 25.26 | 25.15 | -0.14% | 11,745 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | -0.02% | 1,443 |
| Mar 21, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.19 | -0.02% | 6,985 |
| Mar 20, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.19 | 0.10% | 67 |
| Mar 19, 2025 | 25.28 | 25.28 | 25.27 | 25.28 | 25.17 | 0.04% | 12,969 |
| Mar 18, 2025 | 25.27 | 25.28 | 25.26 | 25.27 | 25.16 | -0.04% | 1,748 |
| Mar 17, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.17 | 0.02% | 24,518 |
| Mar 14, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.16 | -0.14% | 15,029 |
| Mar 13, 2025 | 25.29 | 25.31 | 25.27 | 25.31 | 25.20 | -0.33% | 56,859 |
| Mar 12, 2025 | 25.37 | 25.40 | 25.35 | 25.40 | 25.19 | -0.20% | 56,978 |
| Mar 11, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.24 | 0.14% | 22,814 |
| Mar 10, 2025 | 25.41 | 25.43 | 25.41 | 25.41 | 25.21 | 0.02% | 4,212 |
| Mar 7, 2025 | 25.41 | 25.41 | 25.40 | 25.41 | 25.20 | 0.02% | 1,643 |
| Mar 6, 2025 | 25.40 | 25.42 | 25.39 | 25.40 | 25.20 | -0.08% | 1,854 |
| Mar 5, 2025 | 25.41 | 25.44 | 25.41 | 25.42 | 25.22 | -0.24% | 7,282 |
| Mar 4, 2025 | 25.48 | 25.48 | 25.47 | 25.48 | 25.28 | 0.20% | 29,939 |
| Mar 3, 2025 | 25.41 | 25.44 | 25.40 | 25.43 | 25.23 | 0.08% | 3,537 |
| Feb 28, 2025 | 25.39 | 25.43 | 25.39 | 25.41 | 25.21 | 0.16% | 5,526 |
| Feb 27, 2025 | 25.39 | 25.39 | 25.37 | 25.37 | 25.17 | -0.04% | 146 |
| Feb 26, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.18 | 0.24% | 3,586 |
| Feb 25, 2025 | 25.32 | 25.33 | 25.32 | 25.32 | 25.12 | 0.24% | 5,380 |
| Feb 24, 2025 | 25.29 | 25.29 | 25.26 | 25.26 | 25.06 | 0.16% | 251 |
| Feb 21, 2025 | 25.23 | 25.23 | 25.22 | 25.22 | 25.02 | - | 3,704 |
| Feb 20, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.02 | - | 798 |
| Feb 19, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.02 | -0.04% | 4,473 |
| Feb 18, 2025 | 25.24 | 25.24 | 25.23 | 25.23 | 25.03 | 0.04% | 4,131 |
| Feb 14, 2025 | 25.22 | 25.22 | 25.21 | 25.22 | 25.02 | 0.20% | 2,638 |
| Feb 13, 2025 | 25.16 | 25.17 | 25.15 | 25.17 | 24.97 | -0.32% | 12,050 |