Performance Trust Short Term Bond ETF (STBF)
BATS: STBF · Real-Time Price · USD
25.50
-0.01 (-0.04%)
Oct 24, 2025, 4:00 PM EDT - Market closed
STBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.50 | 25.52 | 25.49 | 25.50 | 25.50 | -0.02% | 36,532 |
| Oct 23, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.51 | -0.02% | 14,452 |
| Oct 22, 2025 | 25.49 | 25.52 | 25.49 | 25.51 | 25.51 | 0.08% | 9,807 |
| Oct 21, 2025 | 25.48 | 25.50 | 25.48 | 25.49 | 25.49 | -0.08% | 29,237 |
| Oct 20, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.51 | 0.08% | 19,959 |
| Oct 17, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.49 | 0.08% | 15,003 |
| Oct 16, 2025 | 25.47 | 25.48 | 25.47 | 25.47 | 25.47 | -0.12% | 3,889 |
| Oct 15, 2025 | 25.48 | 25.51 | 25.47 | 25.50 | 25.50 | -0.35% | 56,030 |
| Oct 14, 2025 | 25.59 | 25.60 | 25.58 | 25.59 | 25.49 | 0.08% | 5,444 |
| Oct 13, 2025 | 25.57 | 25.57 | 25.56 | 25.57 | 25.47 | 0.16% | 1,829 |
| Oct 10, 2025 | 25.51 | 25.53 | 25.49 | 25.53 | 25.43 | 0.10% | 11,598 |
| Oct 9, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.40 | -0.04% | 2,119 |
| Oct 8, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.41 | 0.06% | 20,270 |
| Oct 7, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.40 | -0.04% | 2,154 |
| Oct 6, 2025 | 25.51 | 25.52 | 25.51 | 25.51 | 25.41 | 0.06% | 6,348 |
| Oct 3, 2025 | 25.50 | 25.50 | 25.49 | 25.50 | 25.39 | -0.02% | 7,352 |
| Oct 2, 2025 | 25.50 | 25.50 | 25.49 | 25.50 | 25.40 | 0.10% | 2,267 |
| Oct 1, 2025 | 25.48 | 25.49 | 25.47 | 25.48 | 25.37 | - | 8,144 |
| Sep 30, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.37 | 0.06% | 14,076 |
| Sep 29, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | 25.36 | 0.12% | 1,114 |
| Sep 26, 2025 | 25.39 | 25.45 | 25.39 | 25.43 | 25.33 | 0.14% | 416,110 |
| Sep 25, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.29 | -0.10% | 18,297 |
| Sep 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.32 | 0.04% | 13,389 |
| Sep 23, 2025 | 25.41 | 25.41 | 25.40 | 25.41 | 25.31 | -0.06% | 3,753 |
| Sep 22, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.32 | 0.10% | 633 |
| Sep 19, 2025 | 25.41 | 25.41 | 25.39 | 25.40 | 25.30 | -0.02% | 11,852 |
| Sep 18, 2025 | 25.41 | 25.41 | 25.40 | 25.41 | 25.30 | -0.06% | 7,001 |
| Sep 17, 2025 | 25.43 | 25.43 | 25.41 | 25.42 | 25.32 | 0.04% | 3,147 |
| Sep 16, 2025 | 25.40 | 25.42 | 25.40 | 25.41 | 25.31 | - | 1,646 |
| Sep 15, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.31 | -0.39% | 128 |
| Sep 12, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.28 | - | 1,626 |
| Sep 11, 2025 | 25.51 | 25.52 | 25.51 | 25.51 | 25.28 | 0.10% | 2,566 |
| Sep 10, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.26 | - | 1,777 |
| Sep 9, 2025 | 25.49 | 25.50 | 25.49 | 25.49 | 25.26 | -0.02% | 1,024 |
| Sep 8, 2025 | 25.49 | 25.50 | 25.49 | 25.49 | 25.26 | 0.20% | 5,469 |
| Sep 5, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 25.21 | 0.16% | 6,135 |
| Sep 4, 2025 | 25.39 | 25.40 | 25.38 | 25.40 | 25.17 | 0.28% | 7,283 |
| Sep 3, 2025 | 25.33 | 25.34 | 25.33 | 25.33 | 25.10 | -0.12% | 1,916 |
| Sep 2, 2025 | 25.36 | 25.37 | 25.36 | 25.36 | 25.13 | -0.04% | 3,264 |
| Aug 29, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.14 | 0.12% | 335 |
| Aug 28, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.11 | - | 3 |
| Aug 27, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.11 | 0.04% | 764 |
| Aug 26, 2025 | 25.34 | 25.34 | 25.33 | 25.33 | 25.10 | 0.08% | 1,286 |
| Aug 25, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.08 | 0.14% | 3 |
| Aug 22, 2025 | 25.28 | 25.28 | 25.27 | 25.28 | 25.05 | -0.06% | 2,682 |
| Aug 21, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 25.06 | 0.08% | 6,005 |
| Aug 20, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.04 | 0.04% | 1,652 |
| Aug 19, 2025 | 25.26 | 25.27 | 25.25 | 25.26 | 25.03 | 0.08% | 2,122 |
| Aug 18, 2025 | 25.23 | 25.25 | 25.23 | 25.24 | 25.01 | -0.08% | 1,795 |
| Aug 15, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.03 | 0.04% | 2,330 |