SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.19
-0.01 (-0.05%)
Aug 5, 2025, 1:51 PM - Market open
TIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 19.20 | 19.21 | 19.19 | 19.20 | - | - | 53,754 |
| Aug 4, 2025 | 19.18 | 19.22 | 19.17 | 19.20 | 19.20 | 0.21% | 412,742 |
| Aug 1, 2025 | 19.14 | 19.17 | 19.11 | 19.16 | 19.16 | 0.31% | 117,360 |
| Jul 31, 2025 | 19.14 | 19.16 | 19.10 | 19.10 | 19.04 | -0.21% | 104,383 |
| Jul 30, 2025 | 19.15 | 19.19 | 19.13 | 19.14 | 19.08 | -0.21% | 117,214 |
| Jul 29, 2025 | 19.12 | 19.19 | 19.12 | 19.18 | 19.12 | 0.31% | 233,930 |
| Jul 28, 2025 | 19.12 | 19.13 | 19.10 | 19.12 | 19.06 | - | 102,346 |
| Jul 25, 2025 | 19.12 | 19.13 | 19.10 | 19.12 | 19.06 | - | 78,027 |
| Jul 24, 2025 | 19.09 | 19.12 | 19.09 | 19.12 | 19.06 | 0.05% | 103,703 |
| Jul 23, 2025 | 19.13 | 19.15 | 19.10 | 19.11 | 19.05 | -0.36% | 175,492 |
| Jul 22, 2025 | 19.16 | 19.18 | 19.16 | 19.18 | 19.12 | 0.16% | 308,364 |
| Jul 21, 2025 | 19.15 | 19.18 | 19.15 | 19.15 | 19.09 | 0.16% | 187,052 |
| Jul 18, 2025 | 19.15 | 19.16 | 19.12 | 19.12 | 19.06 | 0.10% | 178,456 |
| Jul 17, 2025 | 19.10 | 19.12 | 19.10 | 19.10 | 19.04 | - | 151,345 |
| Jul 16, 2025 | 19.04 | 19.10 | 19.03 | 19.10 | 19.04 | 0.32% | 174,378 |
| Jul 15, 2025 | 19.08 | 19.08 | 19.02 | 19.04 | 18.98 | -0.16% | 344,178 |
| Jul 14, 2025 | 19.05 | 19.08 | 19.05 | 19.07 | 19.01 | 0.05% | 136,419 |
| Jul 11, 2025 | 19.05 | 19.06 | 19.04 | 19.06 | 19.00 | 0.05% | 77,279 |
| Jul 10, 2025 | 19.05 | 19.06 | 19.04 | 19.05 | 18.99 | -0.05% | 367,845 |
| Jul 9, 2025 | 19.02 | 19.06 | 19.02 | 19.06 | 19.00 | 0.26% | 109,607 |
| Jul 8, 2025 | 19.01 | 19.03 | 19.01 | 19.01 | 18.95 | -0.05% | 157,556 |
| Jul 7, 2025 | 19.02 | 19.03 | 19.01 | 19.02 | 18.96 | -0.05% | 190,011 |
| Jul 3, 2025 | 19.03 | 19.04 | 19.01 | 19.03 | 18.97 | -0.05% | 117,434 |
| Jul 2, 2025 | 19.05 | 19.06 | 19.03 | 19.04 | 18.98 | - | 91,103 |
| Jul 1, 2025 | 19.05 | 19.08 | 19.03 | 19.04 | 18.98 | -0.52% | 241,449 |
| Jun 30, 2025 | 19.14 | 19.15 | 19.12 | 19.14 | 19.01 | 0.21% | 3,838,693 |
| Jun 27, 2025 | 19.10 | 19.13 | 19.10 | 19.10 | 18.97 | -0.10% | 137,525 |
| Jun 26, 2025 | 19.10 | 19.12 | 19.08 | 19.12 | 18.99 | 0.21% | 288,537 |
| Jun 25, 2025 | 19.05 | 19.08 | 19.04 | 19.08 | 18.95 | 0.16% | 160,624 |
| Jun 24, 2025 | 19.02 | 19.06 | 19.01 | 19.05 | 18.92 | 0.05% | 65,661 |
| Jun 23, 2025 | 19.06 | 19.09 | 19.04 | 19.04 | 18.91 | 0.11% | 86,291 |
| Jun 20, 2025 | 18.98 | 19.04 | 18.98 | 19.02 | 18.89 | 0.11% | 190,738 |
| Jun 18, 2025 | 18.99 | 19.01 | 18.98 | 19.00 | 18.87 | 0.16% | 101,834 |
| Jun 17, 2025 | 18.94 | 18.98 | 18.92 | 18.97 | 18.84 | 0.32% | 455,089 |
| Jun 16, 2025 | 18.92 | 18.94 | 18.91 | 18.91 | 18.78 | -0.11% | 175,646 |
| Jun 13, 2025 | 18.94 | 18.95 | 18.90 | 18.93 | 18.80 | 0.05% | 122,368 |
| Jun 12, 2025 | 18.94 | 18.96 | 18.92 | 18.92 | 18.79 | 0.05% | 255,129 |
| Jun 11, 2025 | 18.87 | 18.91 | 18.86 | 18.91 | 18.78 | 0.27% | 65,239 |
| Jun 10, 2025 | 18.89 | 18.90 | 18.86 | 18.86 | 18.73 | -0.08% | 287,330 |
| Jun 9, 2025 | 18.86 | 18.89 | 18.86 | 18.88 | 18.75 | 0.08% | 320,248 |
| Jun 6, 2025 | 18.89 | 18.89 | 18.85 | 18.86 | 18.73 | -0.32% | 216,475 |
| Jun 5, 2025 | 18.98 | 18.99 | 18.92 | 18.92 | 18.79 | -0.32% | 186,328 |
| Jun 4, 2025 | 18.95 | 18.99 | 18.94 | 18.98 | 18.85 | 0.32% | 487,012 |
| Jun 3, 2025 | 18.95 | 18.97 | 18.92 | 18.92 | 18.79 | -0.16% | 612,831 |
| Jun 2, 2025 | 18.97 | 18.97 | 18.93 | 18.95 | 18.82 | -0.52% | 413,614 |
| May 30, 2025 | 19.01 | 19.05 | 19.00 | 19.05 | 18.86 | 0.26% | 355,051 |
| May 29, 2025 | 18.96 | 19.00 | 18.96 | 19.00 | 18.81 | 0.16% | 213,547 |
| May 28, 2025 | 18.97 | 18.98 | 18.96 | 18.97 | 18.78 | -0.16% | 153,177 |
| May 27, 2025 | 18.98 | 19.00 | 18.97 | 19.00 | 18.81 | 0.18% | 249,595 |
| May 23, 2025 | 18.97 | 18.98 | 18.96 | 18.97 | 18.78 | 0.13% | 153,417 |