Performance Trust Short Term Bond ETF (STBF)
BATS: STBF · Real-Time Price · USD
25.33
0.00 (0.00%)
May 29, 2026, 10:59 AM EDT - Market open
STBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 25.32 | 25.34 | 25.31 | 25.33 | 25.33 | 0.04% | 31,406 |
| May 27, 2026 | 25.31 | 25.33 | 25.31 | 25.32 | 25.32 | 0.04% | 3,771 |
| May 26, 2026 | 25.32 | 25.32 | 25.27 | 25.31 | 25.31 | 0.26% | 24,528 |
| May 22, 2026 | 25.27 | 25.27 | 25.24 | 25.25 | 25.25 | -0.06% | 1,888 |
| May 21, 2026 | 25.26 | 25.27 | 25.23 | 25.26 | 25.26 | 0.04% | 33,761 |
| May 20, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | 0.20% | 11,999 |
| May 19, 2026 | 25.25 | 25.25 | 25.20 | 25.20 | 25.20 | -0.24% | 38,212 |
| May 18, 2026 | 25.26 | 25.27 | 25.25 | 25.26 | 25.26 | 0.02% | 88,627 |
| May 15, 2026 | 25.29 | 25.29 | 25.25 | 25.26 | 25.26 | -0.19% | 18,052 |
| May 14, 2026 | 25.45 | 25.45 | 25.42 | 25.43 | 25.30 | 0.08% | 189,517 |
| May 13, 2026 | 25.44 | 25.44 | 25.41 | 25.41 | 25.28 | -0.10% | 19,619 |
| May 12, 2026 | 25.45 | 25.45 | 25.40 | 25.43 | 25.31 | -0.16% | 63,806 |
| May 11, 2026 | 25.49 | 25.49 | 25.46 | 25.48 | 25.35 | 0.08% | 40,235 |
| May 8, 2026 | 25.49 | 25.49 | 25.44 | 25.46 | 25.33 | 0.06% | 13,223 |
| May 7, 2026 | 25.48 | 25.48 | 25.43 | 25.44 | 25.31 | -0.04% | 39,755 |
| May 6, 2026 | 25.40 | 25.46 | 25.40 | 25.45 | 25.32 | 0.16% | 48,334 |
| May 5, 2026 | 25.41 | 25.42 | 25.39 | 25.41 | 25.28 | 0.02% | 41,671 |
| May 4, 2026 | 25.43 | 25.43 | 25.40 | 25.41 | 25.28 | - | 23,361 |
| May 1, 2026 | 25.39 | 25.41 | 25.39 | 25.41 | 25.28 | 0.10% | 6,439 |
| Apr 30, 2026 | 25.38 | 25.38 | 25.37 | 25.38 | 25.25 | -0.04% | 8,125 |
| Apr 29, 2026 | 25.42 | 25.42 | 25.38 | 25.39 | 25.26 | -0.04% | 12,387 |
| Apr 28, 2026 | 25.41 | 25.41 | 25.40 | 25.40 | 25.27 | -0.20% | 27,695 |
| Apr 27, 2026 | 25.42 | 25.45 | 25.41 | 25.45 | 25.32 | 0.22% | 10,869 |
| Apr 24, 2026 | 25.39 | 25.40 | 25.38 | 25.40 | 25.27 | 0.04% | 18,020 |
| Apr 23, 2026 | 25.41 | 25.41 | 25.38 | 25.39 | 25.26 | -0.06% | 10,510 |
| Apr 22, 2026 | 25.39 | 25.41 | 25.39 | 25.40 | 25.27 | 0.06% | 21,096 |
| Apr 21, 2026 | 25.41 | 25.41 | 25.38 | 25.39 | 25.26 | -0.06% | 20,496 |
| Apr 20, 2026 | 25.40 | 25.40 | 25.38 | 25.40 | 25.27 | - | 17,503 |
| Apr 17, 2026 | 25.34 | 25.41 | 25.34 | 25.40 | 25.27 | 0.22% | 75,011 |
| Apr 16, 2026 | 25.35 | 25.36 | 25.33 | 25.35 | 25.22 | 0.01% | 96,417 |
| Apr 15, 2026 | 25.38 | 25.44 | 25.38 | 25.44 | 25.22 | 0.06% | 27,277 |
| Apr 14, 2026 | 25.41 | 25.43 | 25.35 | 25.43 | 25.20 | 0.02% | 14,604 |
| Apr 13, 2026 | 25.38 | 25.42 | 25.37 | 25.42 | 25.20 | 0.14% | 8,144 |
| Apr 10, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.16 | -0.02% | 559 |
| Apr 9, 2026 | 25.40 | 25.40 | 25.38 | 25.39 | 25.17 | 0.02% | 4,567 |
| Apr 8, 2026 | 25.37 | 25.39 | 25.36 | 25.39 | 25.16 | 0.16% | 29,211 |
| Apr 7, 2026 | 25.36 | 25.36 | 25.34 | 25.35 | 25.12 | -0.18% | 9,857 |
| Apr 6, 2026 | 25.41 | 25.41 | 25.37 | 25.39 | 25.17 | 0.14% | 4,211 |
| Apr 2, 2026 | 25.34 | 25.36 | 25.33 | 25.36 | 25.13 | -0.02% | 3,168 |
| Apr 1, 2026 | 25.32 | 25.37 | 25.32 | 25.36 | 25.14 | 0.16% | 18,876 |
| Mar 31, 2026 | 25.30 | 25.32 | 25.29 | 25.32 | 25.10 | 0.04% | 26,874 |
| Mar 30, 2026 | 25.31 | 25.31 | 25.30 | 25.31 | 25.09 | 0.34% | 4,900 |
| Mar 27, 2026 | 25.27 | 25.28 | 25.21 | 25.23 | 25.00 | -0.20% | 7,323 |
| Mar 26, 2026 | 25.30 | 25.31 | 25.28 | 25.28 | 25.05 | -0.14% | 4,087 |
| Mar 25, 2026 | 25.27 | 25.31 | 25.25 | 25.31 | 25.09 | 0.18% | 16,722 |
| Mar 24, 2026 | 25.28 | 25.28 | 25.26 | 25.27 | 25.04 | - | 9,973 |
| Mar 23, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.04 | 0.26% | 6,060 |
| Mar 20, 2026 | 25.29 | 25.30 | 25.20 | 25.20 | 24.98 | -0.32% | 27,359 |
| Mar 19, 2026 | 25.30 | 25.31 | 25.28 | 25.28 | 25.06 | -0.14% | 1,970 |
| Mar 18, 2026 | 25.35 | 25.35 | 25.31 | 25.32 | 25.09 | -0.06% | 23,415 |