SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
18.92
-0.03 (-0.16%)
At close: Jun 3, 2025, 4:00 PM
18.92
0.00 (0.00%)
After-hours: Jun 3, 2025, 4:10 PM EDT
TIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 18.95 | 18.97 | 18.93 | 18.93 | - | -0.13% | 65,757 |
| Jun 2, 2025 | 18.97 | 18.97 | 18.93 | 18.95 | 18.95 | -0.52% | 413,614 |
| May 30, 2025 | 19.01 | 19.05 | 19.00 | 19.05 | 18.99 | 0.26% | 355,051 |
| May 29, 2025 | 18.96 | 19.00 | 18.96 | 19.00 | 18.94 | 0.16% | 213,547 |
| May 28, 2025 | 18.97 | 18.98 | 18.96 | 18.97 | 18.91 | -0.16% | 153,177 |
| May 27, 2025 | 18.98 | 19.00 | 18.97 | 19.00 | 18.94 | 0.18% | 249,595 |
| May 23, 2025 | 18.97 | 18.98 | 18.96 | 18.97 | 18.91 | 0.13% | 153,417 |
| May 22, 2025 | 18.91 | 18.95 | 18.91 | 18.94 | 18.88 | 0.11% | 97,644 |
| May 21, 2025 | 18.95 | 18.95 | 18.90 | 18.92 | 18.86 | -0.26% | 118,887 |
| May 20, 2025 | 18.94 | 18.98 | 18.94 | 18.97 | 18.91 | - | 250,819 |
| May 19, 2025 | 18.92 | 18.98 | 18.92 | 18.97 | 18.91 | - | 136,258 |
| May 16, 2025 | 18.97 | 18.98 | 18.95 | 18.97 | 18.91 | 0.11% | 221,380 |
| May 15, 2025 | 18.91 | 18.95 | 18.90 | 18.95 | 18.89 | 0.32% | 278,354 |
| May 14, 2025 | 18.91 | 18.91 | 18.88 | 18.89 | 18.83 | -0.05% | 658,483 |
| May 13, 2025 | 18.89 | 18.91 | 18.86 | 18.90 | 18.84 | 0.16% | 259,386 |
| May 12, 2025 | 18.91 | 18.93 | 18.87 | 18.87 | 18.81 | -0.68% | 1,350,196 |
| May 9, 2025 | 19.01 | 19.04 | 18.99 | 19.00 | 18.94 | 0.05% | 93,645 |
| May 8, 2025 | 19.03 | 19.05 | 18.97 | 18.99 | 18.93 | -0.26% | 433,694 |
| May 7, 2025 | 19.02 | 19.07 | 19.02 | 19.04 | 18.98 | 0.08% | 143,652 |
| May 6, 2025 | 19.00 | 19.03 | 18.98 | 19.03 | 18.97 | 0.29% | 190,040 |
| May 5, 2025 | 18.99 | 18.99 | 18.94 | 18.97 | 18.91 | -0.05% | 260,079 |
| May 2, 2025 | 19.03 | 19.04 | 18.97 | 18.98 | 18.92 | -0.47% | 233,164 |
| May 1, 2025 | 19.11 | 19.14 | 19.05 | 19.07 | 19.01 | -0.78% | 517,808 |
| Apr 30, 2025 | 19.20 | 19.23 | 19.19 | 19.22 | 19.06 | 0.21% | 145,143 |
| Apr 29, 2025 | 19.17 | 19.20 | 19.17 | 19.18 | 19.02 | - | 84,458 |
| Apr 28, 2025 | 19.13 | 19.18 | 19.13 | 19.18 | 19.02 | 0.37% | 114,825 |
| Apr 25, 2025 | 19.12 | 19.13 | 19.10 | 19.11 | 18.95 | 0.10% | 118,691 |
| Apr 24, 2025 | 19.07 | 19.10 | 19.06 | 19.09 | 18.93 | 0.37% | 255,655 |
| Apr 23, 2025 | 19.09 | 19.09 | 19.01 | 19.02 | 18.86 | 0.08% | 70,471 |
| Apr 22, 2025 | 19.00 | 19.01 | 18.98 | 19.01 | 18.85 | 0.29% | 122,333 |
| Apr 21, 2025 | 19.01 | 19.04 | 18.95 | 18.95 | 18.79 | -0.26% | 139,628 |
| Apr 17, 2025 | 18.98 | 19.02 | 18.98 | 19.00 | 18.84 | 0.32% | 115,552 |
| Apr 16, 2025 | 18.94 | 18.97 | 18.92 | 18.94 | 18.78 | 0.16% | 158,613 |
| Apr 15, 2025 | 18.92 | 18.96 | 18.91 | 18.91 | 18.75 | - | 269,542 |
| Apr 14, 2025 | 18.91 | 18.95 | 18.89 | 18.91 | 18.75 | 0.42% | 112,067 |
| Apr 11, 2025 | 18.74 | 18.84 | 18.65 | 18.83 | 18.67 | -0.16% | 471,208 |
| Apr 10, 2025 | 18.99 | 19.00 | 18.86 | 18.86 | 18.70 | -0.79% | 345,461 |
| Apr 9, 2025 | 18.91 | 19.03 | 18.87 | 19.01 | 18.85 | -0.05% | 1,514,438 |
| Apr 8, 2025 | 19.01 | 19.08 | 18.99 | 19.02 | 18.86 | 0.11% | 274,367 |
| Apr 7, 2025 | 19.11 | 19.13 | 18.99 | 19.00 | 18.84 | -0.78% | 280,050 |
| Apr 4, 2025 | 19.25 | 19.26 | 19.14 | 19.15 | 18.99 | -0.36% | 240,588 |
| Apr 3, 2025 | 19.24 | 19.27 | 19.21 | 19.22 | 19.06 | 0.73% | 185,153 |
| Apr 2, 2025 | 19.13 | 19.14 | 19.06 | 19.08 | 18.92 | -0.10% | 519,575 |
| Apr 1, 2025 | 19.12 | 19.16 | 19.09 | 19.10 | 18.94 | -0.47% | 379,722 |
| Mar 31, 2025 | 19.18 | 19.21 | 19.17 | 19.19 | 18.94 | 0.21% | 2,973,786 |
| Mar 28, 2025 | 19.11 | 19.16 | 19.11 | 19.15 | 18.90 | 0.47% | 123,529 |
| Mar 27, 2025 | 19.04 | 19.07 | 19.04 | 19.06 | 18.81 | 0.18% | 66,430 |
| Mar 26, 2025 | 19.02 | 19.04 | 19.01 | 19.03 | 18.78 | -0.03% | 162,923 |
| Mar 25, 2025 | 19.00 | 19.03 | 19.00 | 19.03 | 18.78 | 0.16% | 267,315 |
| Mar 24, 2025 | 19.01 | 19.03 | 18.99 | 19.00 | 18.76 | -0.16% | 383,582 |