Performance Trust Short Term Bond ETF (STBF)
BATS: STBF · Real-Time Price · USD
25.02
+0.06 (0.24%)
Oct 15, 2026, 4:00 PM EDT - Market closed
STBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.97 | 25.03 | 24.96 | 25.02 | 25.02 | 0.24% | 43,779 |
| Oct 14, 2026 | 24.94 | 24.97 | 24.90 | 24.96 | 24.96 | -0.04% | 7,528 |
| Oct 13, 2026 | 24.97 | 24.98 | 24.95 | 24.97 | 24.97 | 0.04% | 19,962 |
| Oct 12, 2026 | 24.97 | 24.97 | 24.95 | 24.96 | 24.96 | 0.02% | 25,870 |
| Oct 9, 2026 | 24.97 | 24.97 | 24.94 | 24.96 | 24.96 | -0.02% | 81,248 |
| Oct 8, 2026 | 24.91 | 24.96 | 24.91 | 24.96 | 24.96 | 0.08% | 26,401 |
| Oct 7, 2026 | 24.96 | 24.96 | 24.89 | 24.94 | 24.94 | 0.12% | 54,102 |
| Oct 6, 2026 | 24.90 | 24.93 | 24.87 | 24.91 | 24.91 | 0.12% | 32,633 |
| Oct 5, 2026 | 24.89 | 24.91 | 24.88 | 24.88 | 24.88 | - | 11,853 |
| Oct 2, 2026 | 24.90 | 24.92 | 24.88 | 24.88 | 24.88 | -0.08% | 28,697 |
| Oct 1, 2026 | 24.88 | 24.90 | 24.87 | 24.90 | 24.90 | 0.12% | 1,575,877 |
| Sep 30, 2026 | 24.92 | 24.92 | 24.87 | 24.87 | 24.87 | 0.08% | 121,509 |
| Sep 29, 2026 | 24.87 | 24.88 | 24.84 | 24.85 | 24.85 | -0.12% | 59,245 |
| Sep 28, 2026 | 24.91 | 24.95 | 24.87 | 24.88 | 24.88 | -0.02% | 100,492 |
| Sep 25, 2026 | 24.89 | 24.90 | 24.87 | 24.89 | 24.89 | -0.02% | 14,163 |
| Sep 24, 2026 | 24.90 | 24.93 | 24.88 | 24.89 | 24.89 | -0.12% | 54,864 |
| Sep 23, 2026 | 25.04 | 25.04 | 24.92 | 24.92 | 24.92 | -0.36% | 30,404 |
| Sep 22, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 25.01 | -0.06% | 16,713 |
| Sep 21, 2026 | 25.02 | 25.03 | 25.01 | 25.03 | 25.03 | 0.14% | 6,196 |
| Sep 18, 2026 | 25.01 | 25.01 | 24.98 | 24.99 | 24.99 | -0.10% | 34,841 |
| Sep 17, 2026 | 24.99 | 25.02 | 24.98 | 25.02 | 25.02 | 0.02% | 44,739 |
| Sep 16, 2026 | 25.00 | 25.01 | 24.99 | 25.01 | 25.01 | 0.01% | 40,600 |
| Sep 15, 2026 | 25.15 | 25.15 | 25.14 | 25.15 | 25.01 | -0.04% | 17,621 |
| Sep 14, 2026 | 25.16 | 25.17 | 25.14 | 25.16 | 25.02 | - | 37,446 |
| Sep 11, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.02 | -0.04% | 35,058 |
| Sep 10, 2026 | 25.25 | 25.25 | 25.15 | 25.17 | 25.03 | -0.24% | 48,252 |
| Sep 9, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.09 | -0.16% | 32,006 |
| Sep 8, 2026 | 25.25 | 25.27 | 25.25 | 25.27 | 25.13 | 0.08% | 5,835 |
| Sep 4, 2026 | 25.27 | 25.27 | 25.23 | 25.25 | 25.11 | 0.08% | 12,775 |
| Sep 3, 2026 | 25.23 | 25.23 | 25.21 | 25.23 | 25.09 | 0.04% | 26,910 |
| Sep 2, 2026 | 25.22 | 25.23 | 25.21 | 25.22 | 25.08 | 0.06% | 23,994 |
| Sep 1, 2026 | 25.21 | 25.21 | 25.20 | 25.21 | 25.06 | -0.22% | 13,539 |
| Aug 31, 2026 | 25.25 | 25.26 | 25.24 | 25.26 | 25.12 | 0.02% | 12,766 |
| Aug 28, 2026 | 25.26 | 25.28 | 25.25 | 25.26 | 25.11 | -0.06% | 5,016 |
| Aug 27, 2026 | 25.24 | 25.29 | 25.24 | 25.27 | 25.13 | 0.10% | 29,890 |
| Aug 26, 2026 | 25.27 | 25.27 | 25.24 | 25.25 | 25.10 | 0.02% | 20,177 |
| Aug 25, 2026 | 25.20 | 25.24 | 25.20 | 25.24 | 25.10 | 0.08% | 7,811 |
| Aug 24, 2026 | 25.20 | 25.23 | 25.20 | 25.22 | 25.08 | 0.02% | 16,805 |
| Aug 21, 2026 | 25.22 | 25.22 | 25.21 | 25.22 | 25.07 | -0.06% | 52,159 |
| Aug 20, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | 25.09 | 0.04% | 32,650 |
| Aug 19, 2026 | 25.20 | 25.23 | 25.20 | 25.22 | 25.08 | 0.16% | 33,603 |
| Aug 18, 2026 | 25.21 | 25.21 | 25.17 | 25.18 | 25.04 | -0.10% | 13,886 |
| Aug 17, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.06 | 0.02% | 22,716 |
| Aug 14, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.06 | -0.07% | 17,597 |
| Aug 13, 2026 | 25.25 | 25.28 | 25.24 | 25.28 | 25.07 | 0.12% | 37,711 |
| Aug 12, 2026 | 25.28 | 25.28 | 25.21 | 25.25 | 25.04 | 0.02% | 15,990 |
| Aug 11, 2026 | 25.24 | 25.25 | 25.22 | 25.25 | 25.04 | -0.02% | 38,757 |
| Aug 10, 2026 | 25.25 | 25.27 | 25.24 | 25.25 | 25.04 | 0.08% | 45,696 |
| Aug 7, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.02 | -0.06% | 5,941 |
| Aug 6, 2026 | 25.26 | 25.26 | 25.24 | 25.25 | 25.04 | -0.02% | 19,065 |