Skip to main content
logo
SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.39
+0.05 (0.26%)
At close: Aug 27, 2025, 4:00 PM
19.39
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT

TIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202519.3419.3919.3419.3919.390.26%287,468
Aug 26, 202519.2919.3419.2919.3419.340.31%338,685
Aug 25, 202519.2919.3019.2819.2819.28-0.10%240,026
Aug 22, 202519.2019.3119.2019.3019.300.57%246,575
Aug 21, 202519.1819.2219.1719.1919.19-174,515
Aug 20, 202519.1819.2119.1819.1919.190.05%493,515
Aug 19, 202519.1719.1919.1719.1819.180.10%96,796
Aug 18, 202519.1819.1819.1519.1619.16-0.05%113,774
Aug 15, 202519.2019.2119.1619.1719.17-0.10%72,229
Aug 14, 202519.2019.2219.1919.1919.19-0.21%209,736
Aug 13, 202519.2219.2419.2219.2319.230.21%202,223
Aug 12, 202519.1519.1919.1519.1919.19-0.05%177,297
Aug 11, 202519.2019.2219.1919.2019.200.10%709,209
Aug 8, 202519.1819.2019.1619.1819.18-0.05%135,274
Aug 7, 202519.1819.2019.1719.1919.190.05%96,250
Aug 6, 202519.1819.2019.1719.1819.18-0.05%118,380
Aug 5, 202519.2019.2119.1819.1919.19-0.05%116,710
Aug 4, 202519.1819.2219.1719.2019.200.21%412,742
Aug 1, 202519.1419.1719.1119.1619.160.31%117,360
Jul 31, 202519.1419.1619.1019.1019.04-0.21%104,383
Jul 30, 202519.1519.1919.1319.1419.08-0.21%117,214
Jul 29, 202519.1219.1919.1219.1819.120.31%233,930
Jul 28, 202519.1219.1319.1019.1219.06-102,346
Jul 25, 202519.1219.1319.1019.1219.06-78,027
Jul 24, 202519.0919.1219.0919.1219.060.05%103,703
Jul 23, 202519.1319.1519.1019.1119.05-0.36%175,492
Jul 22, 202519.1619.1819.1619.1819.120.16%308,364
Jul 21, 202519.1519.1819.1519.1519.090.16%187,052
Jul 18, 202519.1519.1619.1219.1219.060.10%178,456
Jul 17, 202519.1019.1219.1019.1019.04-151,345
Jul 16, 202519.0419.1019.0319.1019.040.32%174,378
Jul 15, 202519.0819.0819.0219.0418.98-0.16%344,178
Jul 14, 202519.0519.0819.0519.0719.010.05%136,419
Jul 11, 202519.0519.0619.0419.0619.000.05%77,279
Jul 10, 202519.0519.0619.0419.0518.99-0.05%367,845
Jul 9, 202519.0219.0619.0219.0619.000.26%109,607
Jul 8, 202519.0119.0319.0119.0118.95-0.05%157,556
Jul 7, 202519.0219.0319.0119.0218.96-0.05%190,011
Jul 3, 202519.0319.0419.0119.0318.97-0.05%117,434
Jul 2, 202519.0519.0619.0319.0418.98-91,103
Jul 1, 202519.0519.0819.0319.0418.98-0.52%241,449
Jun 30, 202519.1419.1519.1219.1419.010.21%3,838,693
Jun 27, 202519.1019.1319.1019.1018.97-0.10%137,525
Jun 26, 202519.1019.1219.0819.1218.990.21%288,537
Jun 25, 202519.0519.0819.0419.0818.950.16%160,624
Jun 24, 202519.0219.0619.0119.0518.920.05%65,661
Jun 23, 202519.0619.0919.0419.0418.910.11%86,291
Jun 20, 202518.9819.0418.9819.0218.890.11%190,738
Jun 18, 202518.9919.0118.9819.0018.870.16%101,834
Jun 17, 202518.9418.9818.9218.9718.840.32%455,089