Skip to main content
SPDR Bloomberg 1-10 Year TIPS ETF (TIPX)
NYSEARCA: TIPX · Real-Time Price · USD
19.26
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
19.25
-0.01 (-0.05%)
Pre-market: Sep 29, 2025, 6:12 AM EDT

TIPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.2719.2919.2619.2619.26-92,549
Sep 25, 202519.2719.2819.2519.2619.26-0.21%93,672
Sep 24, 202519.3119.3219.3019.3019.30-0.05%83,222
Sep 23, 202519.3019.3219.3019.3119.310.05%203,663
Sep 22, 202519.3119.3219.2919.3019.30-0.05%197,833
Sep 19, 202519.3219.3419.3119.3119.31-0.10%105,964
Sep 18, 202519.3419.3519.3219.3319.33-0.10%270,152
Sep 17, 202519.3719.4119.3519.3519.35-0.15%291,716
Sep 16, 202519.3719.3819.3619.3819.380.16%210,619
Sep 15, 202519.3619.3719.3519.3519.35-119,152
Sep 12, 202519.3619.3619.3419.3519.35-0.10%179,523
Sep 11, 202519.3619.4019.3619.3719.370.05%207,285
Sep 10, 202519.3619.3819.3519.3619.360.05%431,082
Sep 9, 202519.3719.3819.3419.3519.35-0.05%167,642
Sep 8, 202519.3819.3819.3519.3619.360.05%178,417
Sep 5, 202519.3619.3619.3519.3519.350.26%277,304
Sep 4, 202519.2919.3119.2819.3019.300.05%185,863
Sep 3, 202519.2619.3019.2519.2919.290.16%124,349
Sep 2, 202519.2619.2719.2419.2619.26-0.62%504,501
Aug 29, 202519.3819.4019.3719.3819.300.05%341,587
Aug 28, 202519.3819.3919.3719.3719.29-0.10%585,802
Aug 27, 202519.3419.3919.3419.3919.310.26%287,468
Aug 26, 202519.2919.3419.2919.3419.260.31%338,685
Aug 25, 202519.2919.3019.2819.2819.20-0.10%240,026
Aug 22, 202519.2019.3119.2019.3019.220.57%246,575
Aug 21, 202519.1819.2219.1719.1919.11-174,515
Aug 20, 202519.1819.2119.1819.1919.110.05%493,515
Aug 19, 202519.1719.1919.1719.1819.100.10%96,796
Aug 18, 202519.1819.1819.1519.1619.08-0.05%113,774
Aug 15, 202519.2019.2119.1619.1719.09-0.10%72,229
Aug 14, 202519.2019.2219.1919.1919.11-0.21%209,736
Aug 13, 202519.2219.2419.2219.2319.150.21%202,223
Aug 12, 202519.1519.1919.1519.1919.11-0.05%177,297
Aug 11, 202519.2019.2219.1919.2019.120.10%709,209
Aug 8, 202519.1819.2019.1619.1819.10-0.05%135,274
Aug 7, 202519.1819.2019.1719.1919.110.05%96,250
Aug 6, 202519.1819.2019.1719.1819.10-0.05%118,380
Aug 5, 202519.2019.2119.1819.1919.11-0.05%116,710
Aug 4, 202519.1819.2219.1719.2019.120.21%412,742
Aug 1, 202519.1419.1719.1119.1619.080.31%117,360
Jul 31, 202519.1419.1619.1019.1018.96-0.21%104,383
Jul 30, 202519.1519.1919.1319.1419.00-0.21%117,214
Jul 29, 202519.1219.1919.1219.1819.040.31%233,930
Jul 28, 202519.1219.1319.1019.1218.98-102,346
Jul 25, 202519.1219.1319.1019.1218.98-78,027
Jul 24, 202519.0919.1219.0919.1218.980.05%103,703
Jul 23, 202519.1319.1519.1019.1118.97-0.36%175,492
Jul 22, 202519.1619.1819.1619.1819.040.16%308,364
Jul 21, 202519.1519.1819.1519.1519.010.16%187,052
Jul 18, 202519.1519.1619.1219.1218.980.10%178,456