Performance Trust Short Term Bond ETF (STBF)
BATS: STBF · Real-Time Price · USD
25.03
-0.05 (-0.22%)
Nov 10, 2026, 10:40 AM EST - Market open
STBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.06 | 25.07 | 25.02 | 25.03 | 25.03 | -0.22% | 9,916 |
| Nov 9, 2026 | 25.08 | 25.09 | 25.07 | 25.08 | 25.08 | 0.08% | 18,485 |
| Nov 6, 2026 | 25.07 | 25.08 | 25.03 | 25.06 | 25.06 | -0.08% | 38,411 |
| Nov 5, 2026 | 25.06 | 25.08 | 25.05 | 25.08 | 25.08 | 0.04% | 28,483 |
| Nov 4, 2026 | 25.03 | 25.07 | 25.02 | 25.07 | 25.07 | 0.18% | 50,140 |
| Nov 3, 2026 | 25.03 | 25.04 | 25.00 | 25.03 | 25.03 | -0.04% | 58,845 |
| Nov 2, 2026 | 25.04 | 25.07 | 25.02 | 25.04 | 25.04 | 0.08% | 23,196 |
| Oct 30, 2026 | 25.00 | 25.02 | 24.99 | 25.02 | 25.02 | 0.14% | 21,470 |
| Oct 29, 2026 | 24.96 | 24.99 | 24.96 | 24.98 | 24.98 | 0.12% | 17,247 |
| Oct 28, 2026 | 24.98 | 24.98 | 24.95 | 24.95 | 24.95 | -0.08% | 19,970 |
| Oct 27, 2026 | 24.97 | 24.97 | 24.96 | 24.97 | 24.97 | -0.08% | 10,580 |
| Oct 26, 2026 | 25.00 | 25.02 | 24.96 | 24.99 | 24.99 | - | 20,523 |
| Oct 23, 2026 | 25.01 | 25.02 | 24.97 | 24.99 | 24.99 | 0.04% | 65,261 |
| Oct 22, 2026 | 24.90 | 24.98 | 24.90 | 24.98 | 24.98 | 0.32% | 12,011 |
| Oct 21, 2026 | 24.91 | 24.91 | 24.89 | 24.90 | 24.90 | -0.12% | 22,023 |
| Oct 20, 2026 | 24.91 | 24.94 | 24.91 | 24.93 | 24.93 | -0.06% | 39,141 |
| Oct 19, 2026 | 24.95 | 25.01 | 24.92 | 24.95 | 24.95 | 0.04% | 11,042 |
| Oct 16, 2026 | 24.94 | 24.95 | 24.92 | 24.94 | 24.94 | 0.02% | 20,330 |
| Oct 15, 2026 | 24.97 | 25.03 | 24.96 | 25.02 | 24.93 | 0.24% | 43,779 |
| Oct 14, 2026 | 24.97 | 24.97 | 24.88 | 24.96 | 24.87 | -0.04% | 30,920 |
| Oct 13, 2026 | 24.97 | 24.98 | 24.95 | 24.97 | 24.88 | 0.04% | 19,962 |
| Oct 12, 2026 | 24.97 | 24.97 | 24.95 | 24.96 | 24.87 | 0.02% | 25,870 |
| Oct 9, 2026 | 24.97 | 24.97 | 24.94 | 24.96 | 24.87 | -0.02% | 81,248 |
| Oct 8, 2026 | 24.91 | 24.96 | 24.91 | 24.96 | 24.87 | 0.08% | 26,401 |
| Oct 7, 2026 | 24.96 | 24.96 | 24.89 | 24.94 | 24.85 | 0.12% | 54,102 |
| Oct 6, 2026 | 24.90 | 24.93 | 24.87 | 24.91 | 24.82 | 0.12% | 32,633 |
| Oct 5, 2026 | 24.89 | 24.91 | 24.88 | 24.88 | 24.79 | - | 11,853 |
| Oct 2, 2026 | 24.90 | 24.92 | 24.88 | 24.88 | 24.79 | -0.08% | 28,697 |
| Oct 1, 2026 | 24.88 | 24.90 | 24.87 | 24.90 | 24.81 | 0.12% | 1,575,877 |
| Sep 30, 2026 | 24.92 | 24.92 | 24.87 | 24.87 | 24.78 | 0.08% | 121,509 |
| Sep 29, 2026 | 24.87 | 24.88 | 24.84 | 24.85 | 24.76 | -0.12% | 59,245 |
| Sep 28, 2026 | 24.91 | 24.95 | 24.87 | 24.88 | 24.79 | -0.02% | 100,492 |
| Sep 25, 2026 | 24.89 | 24.90 | 24.87 | 24.89 | 24.80 | -0.02% | 14,163 |
| Sep 24, 2026 | 24.90 | 24.93 | 24.88 | 24.89 | 24.80 | -0.12% | 54,864 |
| Sep 23, 2026 | 25.04 | 25.04 | 24.92 | 24.92 | 24.83 | -0.36% | 30,404 |
| Sep 22, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 24.92 | -0.06% | 16,713 |
| Sep 21, 2026 | 25.02 | 25.03 | 25.01 | 25.03 | 24.94 | 0.14% | 6,196 |
| Sep 18, 2026 | 25.01 | 25.01 | 24.98 | 24.99 | 24.90 | -0.10% | 34,841 |
| Sep 17, 2026 | 24.99 | 25.02 | 24.98 | 25.02 | 24.93 | 0.02% | 44,739 |
| Sep 16, 2026 | 25.00 | 25.01 | 24.99 | 25.01 | 24.92 | 0.01% | 40,600 |
| Sep 15, 2026 | 25.15 | 25.15 | 25.14 | 25.15 | 24.92 | -0.04% | 17,621 |
| Sep 14, 2026 | 25.16 | 25.17 | 25.14 | 25.16 | 24.93 | - | 37,446 |
| Sep 11, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 24.93 | -0.04% | 35,058 |
| Sep 10, 2026 | 25.25 | 25.25 | 25.15 | 25.17 | 24.94 | -0.24% | 48,252 |
| Sep 9, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.00 | -0.16% | 32,006 |
| Sep 8, 2026 | 25.25 | 25.27 | 25.25 | 25.27 | 25.04 | 0.08% | 5,835 |
| Sep 4, 2026 | 25.27 | 25.27 | 25.23 | 25.25 | 25.02 | 0.08% | 12,775 |
| Sep 3, 2026 | 25.23 | 25.23 | 25.21 | 25.23 | 25.00 | 0.04% | 26,910 |
| Sep 2, 2026 | 25.22 | 25.23 | 25.21 | 25.22 | 24.99 | 0.06% | 23,994 |
| Sep 1, 2026 | 25.21 | 25.21 | 25.20 | 25.21 | 24.97 | -0.22% | 13,539 |