State Street SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.08
-0.03 (-0.16%)
Dec 31, 2025, 4:00 PM EST - Market closed
TIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 19.08 | 19.11 | 19.07 | 19.08 | 19.08 | -0.16% | 3,107,538 |
| Dec 30, 2025 | 19.10 | 19.11 | 19.09 | 19.11 | 19.11 | 0.05% | 593,607 |
| Dec 29, 2025 | 19.09 | 19.10 | 19.09 | 19.10 | 19.10 | 0.05% | 112,547 |
| Dec 26, 2025 | 19.09 | 19.10 | 19.07 | 19.09 | 19.09 | 0.05% | 109,969 |
| Dec 24, 2025 | 19.06 | 19.08 | 19.06 | 19.08 | 19.08 | 0.16% | 241,551 |
| Dec 23, 2025 | 19.03 | 19.06 | 19.02 | 19.05 | 19.05 | - | 211,225 |
| Dec 22, 2025 | 19.06 | 19.07 | 19.04 | 19.05 | 19.05 | -0.10% | 174,581 |
| Dec 19, 2025 | 19.08 | 19.09 | 19.06 | 19.07 | 19.07 | -0.13% | 414,702 |
| Dec 18, 2025 | 19.07 | 19.10 | 19.05 | 19.10 | 19.10 | -0.24% | 238,752 |
| Dec 17, 2025 | 19.11 | 19.14 | 19.11 | 19.14 | 19.07 | 0.16% | 428,863 |
| Dec 16, 2025 | 19.10 | 19.13 | 19.10 | 19.11 | 19.04 | -0.05% | 586,840 |
| Dec 15, 2025 | 19.14 | 19.15 | 19.12 | 19.12 | 19.05 | -0.05% | 131,954 |
| Dec 12, 2025 | 19.12 | 19.13 | 19.12 | 19.13 | 19.06 | -0.08% | 222,666 |
| Dec 11, 2025 | 19.16 | 19.17 | 19.13 | 19.15 | 19.08 | -0.03% | 230,424 |
| Dec 10, 2025 | 19.09 | 19.15 | 19.09 | 19.15 | 19.08 | 0.31% | 216,693 |
| Dec 9, 2025 | 19.13 | 19.14 | 19.09 | 19.09 | 19.02 | -0.18% | 242,758 |
| Dec 8, 2025 | 19.14 | 19.15 | 19.11 | 19.13 | 19.06 | -0.18% | 187,721 |
| Dec 5, 2025 | 19.19 | 19.19 | 19.15 | 19.16 | 19.09 | -0.08% | 160,028 |
| Dec 4, 2025 | 19.18 | 19.18 | 19.16 | 19.18 | 19.11 | -0.08% | 229,058 |
| Dec 3, 2025 | 19.17 | 19.19 | 19.17 | 19.19 | 19.12 | 0.16% | 112,470 |
| Dec 2, 2025 | 19.16 | 19.17 | 19.15 | 19.16 | 19.09 | - | 174,121 |
| Dec 1, 2025 | 19.17 | 19.17 | 19.15 | 19.16 | 19.09 | -0.57% | 148,498 |
| Nov 28, 2025 | 19.28 | 19.29 | 19.26 | 19.27 | 19.14 | -0.10% | 62,900 |
| Nov 26, 2025 | 19.26 | 19.29 | 19.25 | 19.29 | 19.16 | 0.16% | 137,362 |
| Nov 25, 2025 | 19.22 | 19.27 | 19.22 | 19.26 | 19.13 | 0.10% | 150,139 |
| Nov 24, 2025 | 19.25 | 19.25 | 19.23 | 19.24 | 19.11 | 0.03% | 169,508 |
| Nov 21, 2025 | 19.23 | 19.24 | 19.22 | 19.24 | 19.10 | 0.18% | 196,696 |
| Nov 20, 2025 | 19.21 | 19.23 | 19.19 | 19.20 | 19.07 | 0.05% | 268,489 |
| Nov 19, 2025 | 19.21 | 19.21 | 19.18 | 19.19 | 19.06 | -0.08% | 229,145 |
| Nov 18, 2025 | 19.21 | 19.22 | 19.19 | 19.21 | 19.07 | 0.10% | 149,481 |
| Nov 17, 2025 | 19.19 | 19.20 | 19.18 | 19.19 | 19.05 | - | 88,187 |
| Nov 14, 2025 | 19.22 | 19.23 | 19.18 | 19.19 | 19.05 | -0.08% | 151,851 |
| Nov 13, 2025 | 19.21 | 19.22 | 19.19 | 19.20 | 19.07 | -0.05% | 240,333 |
| Nov 12, 2025 | 19.22 | 19.23 | 19.21 | 19.21 | 19.08 | -0.18% | 1,017,529 |
| Nov 11, 2025 | 19.23 | 19.25 | 19.22 | 19.25 | 19.11 | 0.29% | 70,782 |
| Nov 10, 2025 | 19.20 | 19.20 | 19.18 | 19.19 | 19.06 | -0.10% | 220,320 |
| Nov 7, 2025 | 19.17 | 19.21 | 19.17 | 19.21 | 19.08 | 0.16% | 150,046 |
| Nov 6, 2025 | 19.19 | 19.20 | 19.18 | 19.18 | 19.05 | 0.16% | 336,181 |
| Nov 5, 2025 | 19.18 | 19.19 | 19.15 | 19.15 | 19.02 | -0.26% | 157,192 |
| Nov 4, 2025 | 19.20 | 19.22 | 19.20 | 19.20 | 19.07 | 0.05% | 289,969 |
| Nov 3, 2025 | 19.20 | 19.21 | 19.18 | 19.19 | 19.06 | -0.36% | 387,470 |
| Oct 31, 2025 | 19.24 | 19.26 | 19.24 | 19.26 | 19.07 | 0.10% | 170,572 |
| Oct 30, 2025 | 19.21 | 19.25 | 19.21 | 19.24 | 19.05 | 0.05% | 130,970 |
| Oct 29, 2025 | 19.31 | 19.33 | 19.23 | 19.23 | 19.04 | -0.52% | 190,830 |
| Oct 28, 2025 | 19.32 | 19.33 | 19.31 | 19.33 | 19.14 | 0.05% | 183,802 |
| Oct 27, 2025 | 19.32 | 19.33 | 19.31 | 19.32 | 19.13 | -0.05% | 140,804 |
| Oct 24, 2025 | 19.33 | 19.35 | 19.32 | 19.33 | 19.14 | - | 177,572 |
| Oct 23, 2025 | 19.35 | 19.37 | 19.33 | 19.33 | 19.14 | -0.18% | 216,587 |
| Oct 22, 2025 | 19.35 | 19.37 | 19.34 | 19.37 | 19.17 | 0.08% | 174,600 |
| Oct 21, 2025 | 19.35 | 19.36 | 19.34 | 19.35 | 19.15 | 0.21% | 170,945 |