Performance Trust Short Term Bond ETF (STBF)
BATS: STBF · Real-Time Price · USD
25.12
-0.02 (-0.08%)
May 20, 2025, 4:00 PM - Market closed
STBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | -0.08% | 8,369 |
| May 19, 2025 | 25.14 | 25.15 | 25.13 | 25.14 | 25.14 | 0.08% | 10,647 |
| May 16, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | 0.12% | 230 |
| May 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.02% | 541 |
| May 14, 2025 | 25.08 | 25.09 | 25.06 | 25.09 | 25.09 | 0.02% | 29,116 |
| May 13, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.56% | 828 |
| May 12, 2025 | 25.22 | 25.23 | 25.22 | 25.22 | 25.08 | -0.12% | 6,747 |
| May 9, 2025 | 25.25 | 25.26 | 25.24 | 25.25 | 25.11 | -0.08% | 7,105 |
| May 8, 2025 | 25.27 | 25.28 | 25.27 | 25.27 | 25.13 | 0.06% | 4,252 |
| May 7, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.12 | 0.06% | 3,370 |
| May 6, 2025 | 25.24 | 25.25 | 25.24 | 25.24 | 25.10 | -0.08% | 4,029 |
| May 5, 2025 | 25.26 | 25.26 | 25.25 | 25.26 | 25.12 | -0.06% | 4,008 |
| May 2, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.14 | -0.10% | 743 |
| May 1, 2025 | 25.32 | 25.33 | 25.30 | 25.30 | 25.16 | -0.04% | 11,895 |
| Apr 30, 2025 | 25.31 | 25.32 | 25.30 | 25.31 | 25.17 | 0.04% | 4,751 |
| Apr 29, 2025 | 25.25 | 25.30 | 25.25 | 25.30 | 25.16 | 0.28% | 20,897 |
| Apr 28, 2025 | 25.24 | 25.24 | 25.22 | 25.23 | 25.09 | 0.16% | 9,516 |
| Apr 25, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 25.05 | 0.14% | 3,038 |
| Apr 24, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 25.02 | 0.12% | 1,861 |
| Apr 23, 2025 | 25.17 | 25.18 | 25.12 | 25.13 | 24.99 | 0.18% | 32,555 |
| Apr 22, 2025 | 25.11 | 25.11 | 25.08 | 25.08 | 24.94 | -0.08% | 2,069 |
| Apr 21, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | 24.96 | -0.04% | 104 |
| Apr 17, 2025 | 25.21 | 25.23 | 25.11 | 25.11 | 24.97 | 0.12% | 2,017 |
| Apr 16, 2025 | 25.18 | 25.18 | 25.08 | 25.08 | 24.94 | 0.16% | 423 |
| Apr 15, 2025 | 25.14 | 25.17 | 25.04 | 25.04 | 24.90 | -0.48% | 5,785 |
| Apr 14, 2025 | 24.96 | 25.20 | 24.96 | 25.16 | 24.91 | 0.24% | 2,140 |
| Apr 11, 2025 | 25.19 | 25.19 | 25.01 | 25.10 | 24.85 | -0.19% | 2,767 |
| Apr 10, 2025 | 25.25 | 25.27 | 25.15 | 25.15 | 24.90 | - | 3,222 |
| Apr 9, 2025 | 25.12 | 25.33 | 25.02 | 25.15 | 24.90 | -0.38% | 1,620 |
| Apr 8, 2025 | 25.02 | 25.31 | 25.02 | 25.25 | 25.00 | 0.38% | 47,129 |
| Apr 7, 2025 | 25.38 | 25.38 | 25.14 | 25.15 | 24.90 | -0.98% | 5,302 |
| Apr 4, 2025 | 25.47 | 25.47 | 25.40 | 25.40 | 25.15 | 0.12% | 21,216 |
| Apr 3, 2025 | 25.38 | 25.39 | 25.37 | 25.37 | 25.12 | 0.16% | 3,823 |
| Apr 2, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.08 | 0.08% | 1,802 |
| Apr 1, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.06 | 0.08% | 2,172 |
| Mar 31, 2025 | 25.30 | 25.30 | 25.29 | 25.29 | 25.04 | 0.14% | 663 |
| Mar 28, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | 25.01 | 0.10% | 2,314 |
| Mar 27, 2025 | 25.24 | 25.24 | 25.22 | 25.23 | 24.98 | -0.04% | 12,230 |
| Mar 26, 2025 | 25.25 | 25.27 | 25.23 | 25.24 | 24.99 | -0.08% | 9,813 |
| Mar 25, 2025 | 25.26 | 25.28 | 25.26 | 25.26 | 25.01 | -0.14% | 11,745 |
| Mar 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.05 | -0.02% | 1,443 |
| Mar 21, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.05 | -0.02% | 6,985 |
| Mar 20, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.06 | 0.10% | 67 |
| Mar 19, 2025 | 25.28 | 25.28 | 25.27 | 25.28 | 25.03 | 0.04% | 12,969 |
| Mar 18, 2025 | 25.27 | 25.28 | 25.26 | 25.27 | 25.02 | -0.04% | 1,748 |
| Mar 17, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.03 | 0.02% | 24,518 |
| Mar 14, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.03 | -0.14% | 15,029 |
| Mar 13, 2025 | 25.29 | 25.31 | 25.27 | 25.31 | 25.06 | -0.33% | 56,859 |
| Mar 12, 2025 | 25.37 | 25.40 | 25.35 | 25.40 | 25.05 | -0.20% | 56,978 |
| Mar 11, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.10 | 0.14% | 22,814 |