SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.24
+0.04 (0.23%)
Nov 11, 2025, 12:47 PM EST - Market open
TIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 19.20 | 19.20 | 19.18 | 19.19 | 19.19 | -0.10% | 220,295 |
| Nov 7, 2025 | 19.17 | 19.21 | 19.17 | 19.21 | 19.21 | 0.16% | 150,046 |
| Nov 6, 2025 | 19.19 | 19.20 | 19.18 | 19.18 | 19.18 | 0.16% | 336,181 |
| Nov 5, 2025 | 19.18 | 19.19 | 19.15 | 19.15 | 19.15 | -0.26% | 157,192 |
| Nov 4, 2025 | 19.20 | 19.22 | 19.20 | 19.20 | 19.20 | 0.05% | 289,969 |
| Nov 3, 2025 | 19.20 | 19.21 | 19.18 | 19.19 | 19.19 | -0.36% | 387,470 |
| Oct 31, 2025 | 19.24 | 19.26 | 19.24 | 19.26 | 19.20 | 0.10% | 170,572 |
| Oct 30, 2025 | 19.21 | 19.25 | 19.21 | 19.24 | 19.18 | 0.05% | 130,970 |
| Oct 29, 2025 | 19.31 | 19.33 | 19.23 | 19.23 | 19.17 | -0.52% | 190,830 |
| Oct 28, 2025 | 19.32 | 19.33 | 19.31 | 19.33 | 19.27 | 0.05% | 183,802 |
| Oct 27, 2025 | 19.32 | 19.33 | 19.31 | 19.32 | 19.26 | -0.05% | 140,804 |
| Oct 24, 2025 | 19.33 | 19.35 | 19.32 | 19.33 | 19.27 | - | 177,572 |
| Oct 23, 2025 | 19.35 | 19.37 | 19.33 | 19.33 | 19.27 | -0.18% | 216,587 |
| Oct 22, 2025 | 19.35 | 19.37 | 19.34 | 19.37 | 19.30 | 0.08% | 174,600 |
| Oct 21, 2025 | 19.35 | 19.36 | 19.34 | 19.35 | 19.29 | 0.21% | 170,945 |
| Oct 20, 2025 | 19.32 | 19.32 | 19.31 | 19.31 | 19.25 | 0.03% | 124,746 |
| Oct 17, 2025 | 19.34 | 19.34 | 19.30 | 19.31 | 19.24 | -0.13% | 111,743 |
| Oct 16, 2025 | 19.30 | 19.34 | 19.29 | 19.33 | 19.27 | 0.18% | 272,965 |
| Oct 15, 2025 | 19.32 | 19.33 | 19.29 | 19.30 | 19.23 | -0.08% | 232,494 |
| Oct 14, 2025 | 19.31 | 19.32 | 19.30 | 19.31 | 19.25 | -0.10% | 168,355 |
| Oct 13, 2025 | 19.30 | 19.33 | 19.29 | 19.33 | 19.27 | 0.16% | 70,586 |
| Oct 10, 2025 | 19.27 | 19.31 | 19.27 | 19.30 | 19.24 | 0.26% | 123,040 |
| Oct 9, 2025 | 19.26 | 19.27 | 19.24 | 19.25 | 19.19 | -0.06% | 347,922 |
| Oct 8, 2025 | 19.28 | 19.28 | 19.25 | 19.26 | 19.20 | 0.01% | 93,627 |
| Oct 7, 2025 | 19.24 | 19.27 | 19.23 | 19.26 | 19.20 | 0.21% | 181,208 |
| Oct 6, 2025 | 19.23 | 19.25 | 19.22 | 19.22 | 19.16 | -0.05% | 205,972 |
| Oct 3, 2025 | 19.26 | 19.26 | 19.23 | 19.23 | 19.17 | -0.13% | 216,100 |
| Oct 2, 2025 | 19.27 | 19.27 | 19.25 | 19.26 | 19.19 | -0.03% | 362,122 |
| Oct 1, 2025 | 19.28 | 19.28 | 19.25 | 19.26 | 19.20 | -0.16% | 233,833 |
| Sep 30, 2025 | 19.28 | 19.30 | 19.28 | 19.29 | 19.18 | 0.10% | 2,842,593 |
| Sep 29, 2025 | 19.27 | 19.29 | 19.27 | 19.27 | 19.16 | 0.05% | 60,157 |
| Sep 26, 2025 | 19.27 | 19.29 | 19.26 | 19.26 | 19.15 | - | 92,549 |
| Sep 25, 2025 | 19.27 | 19.28 | 19.25 | 19.26 | 19.15 | -0.21% | 93,672 |
| Sep 24, 2025 | 19.31 | 19.32 | 19.30 | 19.30 | 19.19 | -0.05% | 83,222 |
| Sep 23, 2025 | 19.30 | 19.32 | 19.30 | 19.31 | 19.20 | 0.05% | 203,663 |
| Sep 22, 2025 | 19.31 | 19.32 | 19.29 | 19.30 | 19.19 | -0.05% | 197,833 |
| Sep 19, 2025 | 19.32 | 19.34 | 19.31 | 19.31 | 19.20 | -0.10% | 105,964 |
| Sep 18, 2025 | 19.34 | 19.35 | 19.32 | 19.33 | 19.22 | -0.10% | 270,152 |
| Sep 17, 2025 | 19.37 | 19.41 | 19.35 | 19.35 | 19.24 | -0.15% | 291,716 |
| Sep 16, 2025 | 19.37 | 19.38 | 19.36 | 19.38 | 19.27 | 0.16% | 210,619 |
| Sep 15, 2025 | 19.36 | 19.37 | 19.35 | 19.35 | 19.24 | - | 119,152 |
| Sep 12, 2025 | 19.36 | 19.36 | 19.34 | 19.35 | 19.24 | -0.10% | 179,523 |
| Sep 11, 2025 | 19.36 | 19.40 | 19.36 | 19.37 | 19.26 | 0.05% | 207,285 |
| Sep 10, 2025 | 19.36 | 19.38 | 19.35 | 19.36 | 19.25 | 0.05% | 431,082 |
| Sep 9, 2025 | 19.37 | 19.38 | 19.34 | 19.35 | 19.24 | -0.05% | 167,642 |
| Sep 8, 2025 | 19.38 | 19.38 | 19.35 | 19.36 | 19.25 | 0.05% | 178,417 |
| Sep 5, 2025 | 19.36 | 19.36 | 19.35 | 19.35 | 19.24 | 0.26% | 277,304 |
| Sep 4, 2025 | 19.29 | 19.31 | 19.28 | 19.30 | 19.19 | 0.05% | 185,863 |
| Sep 3, 2025 | 19.26 | 19.30 | 19.25 | 19.29 | 19.18 | 0.16% | 124,349 |
| Sep 2, 2025 | 19.26 | 19.27 | 19.24 | 19.26 | 19.15 | -0.62% | 504,501 |