Performance Trust Short Term Bond ETF (STBF)
BATS: STBF · Real-Time Price · USD
25.18
+0.02 (0.07%)
At close: Jul 18, 2025, 4:00 PM
25.18
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
STBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | 0.08% | 2,899 |
| Jul 17, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 0.03% | 1,036 |
| Jul 16, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.01% | 2,169 |
| Jul 15, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | -0.65% | 2,174 |
| Jul 14, 2025 | 25.31 | 25.32 | 25.31 | 25.32 | 25.17 | -0.09% | 603 |
| Jul 11, 2025 | 25.33 | 25.34 | 25.33 | 25.34 | 25.19 | -0.04% | 3,607 |
| Jul 10, 2025 | 25.32 | 25.36 | 25.32 | 25.35 | 25.20 | 0.15% | 6,407 |
| Jul 9, 2025 | 25.30 | 25.32 | 25.30 | 25.31 | 25.17 | 0.08% | 3,209 |
| Jul 8, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.15 | -0.15% | 6,943 |
| Jul 7, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.18 | 0.04% | 942 |
| Jul 3, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 25.18 | -0.08% | 16,754 |
| Jul 2, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.20 | -0.04% | 123 |
| Jul 1, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.21 | - | 1,595 |
| Jun 30, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.21 | 0.18% | 8,385 |
| Jun 27, 2025 | 25.31 | 25.32 | 25.31 | 25.31 | 25.16 | 0.02% | 8,042 |
| Jun 26, 2025 | 25.30 | 25.33 | 25.30 | 25.30 | 25.16 | 0.06% | 734 |
| Jun 25, 2025 | 25.27 | 25.29 | 25.27 | 25.29 | 25.14 | 0.02% | 5,323 |
| Jun 24, 2025 | 25.26 | 25.28 | 25.25 | 25.28 | 25.14 | 0.12% | 4,964 |
| Jun 23, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.11 | 0.24% | 1,633 |
| Jun 20, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.05 | 0.04% | 1,996 |
| Jun 18, 2025 | 25.17 | 25.19 | 25.17 | 25.18 | 25.04 | - | 2,650 |
| Jun 17, 2025 | 25.16 | 25.18 | 25.16 | 25.18 | 25.04 | 0.05% | 4,853 |
| Jun 16, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.02 | -0.01% | 2,149 |
| Jun 13, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.03 | -0.38% | 488 |
| Jun 12, 2025 | 25.26 | 25.27 | 25.25 | 25.27 | 25.05 | 0.18% | 4,979 |
| Jun 11, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.00 | 0.12% | 1,727 |
| Jun 10, 2025 | 25.19 | 25.19 | 25.18 | 25.19 | 24.97 | -0.04% | 3,867 |
| Jun 9, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 24.98 | 0.06% | 10,761 |
| Jun 6, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 24.97 | -0.18% | 1,064 |
| Jun 5, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.01 | 0.08% | 11,505 |
| Jun 4, 2025 | 25.19 | 25.21 | 25.18 | 25.21 | 24.99 | 0.16% | 18,895 |
| Jun 3, 2025 | 25.17 | 25.17 | 25.16 | 25.17 | 24.95 | -0.04% | 865 |
| Jun 2, 2025 | 25.16 | 25.19 | 25.16 | 25.18 | 24.96 | 0.08% | 17,688 |
| May 30, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.94 | 0.04% | 3,210 |
| May 29, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 24.93 | - | 2,079 |
| May 28, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 24.93 | 0.08% | 1,187 |
| May 27, 2025 | 25.12 | 25.15 | 25.12 | 25.13 | 24.91 | 0.12% | 487 |
| May 23, 2025 | 25.07 | 25.10 | 25.06 | 25.10 | 24.88 | 0.16% | 4,802 |
| May 22, 2025 | 25.06 | 25.07 | 25.06 | 25.06 | 24.84 | -0.04% | 1,202 |
| May 21, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.85 | -0.20% | 3,603 |
| May 20, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 24.90 | -0.08% | 8,369 |
| May 19, 2025 | 25.14 | 25.15 | 25.13 | 25.14 | 24.92 | 0.08% | 10,647 |
| May 16, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.90 | 0.12% | 230 |
| May 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.87 | 0.02% | 541 |
| May 14, 2025 | 25.08 | 25.09 | 25.06 | 25.09 | 24.87 | 0.02% | 29,116 |
| May 13, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.86 | -0.56% | 828 |
| May 12, 2025 | 25.22 | 25.23 | 25.22 | 25.22 | 24.86 | -0.12% | 6,747 |
| May 9, 2025 | 25.25 | 25.26 | 25.24 | 25.25 | 24.89 | -0.08% | 7,105 |
| May 8, 2025 | 25.27 | 25.28 | 25.27 | 25.27 | 24.91 | 0.06% | 4,252 |
| May 7, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 24.90 | 0.06% | 3,370 |