Northern Trust 2030 Inflation-Linked Distributing Ladder ETF (TIPA)

TIPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	100.31	100.37	100.31	100.37	100.37	0.09%	504
Jan 29, 2026	100.28	100.28	100.28	100.28	100.28	0.14%	-
Jan 28, 2026	100.15	100.15	100.15	100.15	100.15	0.08%	-
Jan 27, 2026	100.03	100.07	100.03	100.07	100.07	0.10%	150
Jan 26, 2026	99.97	99.97	99.97	99.97	99.96	0.02%	-
Jan 23, 2026	99.90	99.95	99.90	99.95	99.95	0.12%	525
Jan 22, 2026	99.88	99.88	99.83	99.83	99.83	-0.06%	298
Jan 21, 2026	99.79	99.89	99.79	99.89	99.89	0.11%	25,006
Jan 20, 2026	99.78	99.78	99.78	99.78	99.78	-0.02%	-
Jan 16, 2026	99.84	99.84	99.80	99.80	99.80	-0.06%	10,214
Jan 15, 2026	99.86	99.86	99.86	99.86	99.86	-0.15%	-
Jan 14, 2026	100.07	100.13	100.01	100.01	100.01	-	3,200
Jan 13, 2026	99.98	100.01	99.98	100.01	100.01	0.09%	2,051
Jan 12, 2026	99.94	99.94	99.93	99.93	99.93	0.03%	250
Jan 9, 2026	99.90	99.90	99.90	99.90	99.90	-0.01%	-
Jan 8, 2026	99.94	99.96	99.90	99.90	99.90	-0.05%	7,101
Jan 7, 2026	99.97	99.97	99.95	99.95	99.95	0.04%	250
Jan 6, 2026	99.94	99.94	99.92	99.92	99.92	0.01%	701
Jan 5, 2026	99.91	99.91	99.91	99.91	99.91	0.10%	-
Jan 2, 2026	99.81	99.81	99.81	99.81	99.81	0.02%	-
Dec 31, 2025	99.84	99.84	99.79	99.79	99.79	-0.08%	900
Dec 30, 2025	99.86	99.86	99.86	99.86	99.86	0.01%	2
Dec 29, 2025	99.85	99.85	99.85	99.85	99.85	0.05%	5
Dec 26, 2025	99.80	99.80	99.80	99.80	99.80	0.05%	2
Dec 24, 2025	99.75	99.75	99.75	99.75	99.75	0.07%	2
Dec 23, 2025	99.67	99.67	99.67	99.67	99.67	-0.05%	1
Dec 22, 2025	99.72	99.72	99.72	99.72	99.72	-0.05%	2
Dec 19, 2025	99.77	99.77	99.77	99.77	99.77	-0.34%	50
Dec 18, 2025	100.11	100.11	100.11	100.11	99.78	0.04%	-
Dec 17, 2025	100.07	100.07	100.07	100.07	99.74	0.07%	-
Dec 16, 2025	100.00	100.00	100.00	100.00	99.67	-0.04%	25
Dec 15, 2025	100.04	100.04	100.04	100.04	99.71	-0.01%	-
Dec 12, 2025	100.06	100.06	100.06	100.06	99.73	-0.03%	-
Dec 11, 2025	100.09	100.09	100.09	100.09	99.76	-	1
Dec 10, 2025	100.08	100.08	100.08	100.08	99.76	0.17%	1
Dec 9, 2025	99.91	99.91	99.91	99.91	99.58	-0.12%	1
Dec 8, 2025	100.03	100.03	100.03	100.03	99.70	-0.11%	1
Dec 5, 2025	100.14	100.14	100.14	100.14	99.81	-0.03%	28
Dec 4, 2025	100.17	100.17	100.17	100.17	99.84	-0.04%	512
Dec 3, 2025	100.21	100.21	100.21	100.21	99.88	0.09%	-
Dec 2, 2025	100.12	100.12	100.12	100.12	99.79	0.03%	-
Dec 1, 2025	100.08	100.08	100.08	100.08	99.75	-0.47%	-
Nov 28, 2025	100.56	100.56	100.56	100.56	99.87	-0.05%	-
Nov 26, 2025	100.60	100.60	100.60	100.60	99.91	0.08%	-
Nov 25, 2025	100.53	100.53	100.53	100.53	99.84	0.04%	-
Nov 24, 2025	100.49	100.49	100.49	100.49	99.80	-	102
Nov 21, 2025	100.49	100.49	100.49	100.49	99.80	0.12%	-
Nov 20, 2025	100.36	100.36	100.36	100.36	99.67	0.07%	-
Nov 19, 2025	100.30	100.30	100.30	100.30	99.61	-0.05%	-
Nov 18, 2025	100.35	100.35	100.35	100.35	99.66	0.04%	20

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.