Performance Trust Short Term Bond ETF (STBF)
BATS: STBF · Real-Time Price · USD
25.34
+0.01 (0.04%)
Dec 24, 2025, 9:41 AM EST - Market open
STBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.08% | 200 |
| Dec 22, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.02% | 4,870 |
| Dec 19, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | -0.02% | 2,671 |
| Dec 18, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | 0.08% | 469 |
| Dec 17, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.12% | 3,087 |
| Dec 16, 2025 | 25.30 | 25.30 | 25.29 | 25.30 | 25.30 | -0.04% | 14,408 |
| Dec 15, 2025 | 25.31 | 25.31 | 25.29 | 25.31 | 25.31 | -0.78% | 5,061 |
| Dec 12, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.29 | - | 5,839 |
| Dec 11, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 25.29 | - | 5,992 |
| Dec 10, 2025 | 25.50 | 25.51 | 25.49 | 25.51 | 25.29 | 0.04% | 5,361 |
| Dec 9, 2025 | 25.48 | 25.51 | 25.48 | 25.50 | 25.28 | -0.06% | 16,110 |
| Dec 8, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.29 | 0.04% | 5,623 |
| Dec 5, 2025 | 25.52 | 25.52 | 25.51 | 25.51 | 25.28 | -0.08% | 5,848 |
| Dec 4, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.30 | -0.04% | 2,632 |
| Dec 3, 2025 | 25.52 | 25.54 | 25.51 | 25.54 | 25.31 | 0.14% | 37,232 |
| Dec 2, 2025 | 25.51 | 25.51 | 25.49 | 25.50 | 25.28 | -0.10% | 7,793 |
| Dec 1, 2025 | 25.55 | 25.56 | 25.52 | 25.53 | 25.30 | -0.04% | 11,160 |
| Nov 28, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.31 | 0.08% | 209 |
| Nov 26, 2025 | 25.52 | 25.52 | 25.50 | 25.52 | 25.29 | 0.14% | 6,638 |
| Nov 25, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.26 | - | 1,649 |
| Nov 24, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.26 | 0.13% | 12,388 |
| Nov 21, 2025 | 25.44 | 25.45 | 25.43 | 25.45 | 25.23 | 0.07% | 24,516 |
| Nov 20, 2025 | 25.43 | 25.43 | 25.42 | 25.43 | 25.21 | 0.08% | 3,387 |
| Nov 19, 2025 | 25.41 | 25.42 | 25.39 | 25.41 | 25.19 | 0.05% | 111,226 |
| Nov 18, 2025 | 25.40 | 25.40 | 25.38 | 25.40 | 25.18 | -0.01% | 7,535 |
| Nov 17, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.18 | 0.08% | 2,084 |
| Nov 14, 2025 | 25.41 | 25.41 | 25.38 | 25.38 | 25.16 | 0.03% | 11,115 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.15 | -0.35% | 17,026 |
| Nov 12, 2025 | 25.49 | 25.49 | 25.45 | 25.46 | 25.15 | -0.04% | 12,029 |
| Nov 11, 2025 | 25.46 | 25.48 | 25.46 | 25.47 | 25.16 | -0.08% | 2,935 |
| Nov 10, 2025 | 25.48 | 25.49 | 25.48 | 25.49 | 25.18 | 0.16% | 43,406 |
| Nov 7, 2025 | 25.43 | 25.47 | 25.43 | 25.45 | 25.14 | 0.14% | 18,978 |
| Nov 6, 2025 | 25.42 | 25.42 | 25.41 | 25.42 | 25.11 | -0.06% | 7,738 |
| Nov 5, 2025 | 25.44 | 25.44 | 25.42 | 25.43 | 25.12 | 0.02% | 7,244 |
| Nov 4, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.12 | 0.10% | 6,662 |
| Nov 3, 2025 | 25.46 | 25.47 | 25.40 | 25.40 | 25.09 | -0.22% | 39,690 |
| Oct 31, 2025 | 25.46 | 25.47 | 25.46 | 25.46 | 25.15 | -0.06% | 17,821 |
| Oct 30, 2025 | 25.46 | 25.47 | 25.42 | 25.47 | 25.16 | -0.18% | 402,274 |
| Oct 29, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.21 | -0.02% | 9,632 |
| Oct 28, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.21 | -0.04% | 16,836 |
| Oct 27, 2025 | 25.52 | 25.54 | 25.51 | 25.53 | 25.22 | 0.12% | 21,188 |
| Oct 24, 2025 | 25.50 | 25.52 | 25.49 | 25.50 | 25.19 | -0.02% | 36,532 |
| Oct 23, 2025 | 25.52 | 25.52 | 25.50 | 25.51 | 25.20 | -0.02% | 14,452 |
| Oct 22, 2025 | 25.49 | 25.52 | 25.49 | 25.51 | 25.20 | 0.08% | 9,807 |
| Oct 21, 2025 | 25.48 | 25.50 | 25.48 | 25.49 | 25.18 | -0.08% | 29,237 |
| Oct 20, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.20 | 0.08% | 19,959 |
| Oct 17, 2025 | 25.49 | 25.50 | 25.48 | 25.49 | 25.18 | 0.08% | 15,003 |
| Oct 16, 2025 | 25.47 | 25.48 | 25.47 | 25.47 | 25.16 | -0.12% | 3,889 |
| Oct 15, 2025 | 25.48 | 25.51 | 25.47 | 25.50 | 25.19 | -0.35% | 56,030 |
| Oct 14, 2025 | 25.59 | 25.60 | 25.58 | 25.59 | 25.18 | 0.08% | 5,444 |