Dark

TIPA
Northern Trust 2030 Inflation-Linked Distributing Ladder ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)10,495

98.63Bid 98.95Ask 0.32Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	98.7200	98.7277	98.7200	98.7277	-0.028%	110	0.000%
2026-08-14	98.7900	98.8000	98.7556	98.7556	+0.030%	2,454	-0.028%
2026-08-13	98.7700	98.7700	98.7200	98.7259	+0.050%	3,680	+0.002%
2026-08-12	98.6768	98.6768	98.6768	98.6768	-0.013%	10	+0.052%
2026-08-11	98.7100	98.7100	98.6872	98.6900	+0.005%	1,518	+0.038%
2026-08-10	98.6750	98.6850	98.6750	98.6850	+0.012%	1,024	+0.043%
2026-08-07	98.6730	98.6730	98.6730	98.6730	+0.105%	10	+0.055%
2026-08-06	98.5695	98.5695	98.5695	98.5695	-0.016%	12	+0.160%
2026-08-05	98.5848	98.5848	98.5848	98.5848	-0.017%	14	+0.145%
2026-08-04	98.6300	98.6600	98.6016	98.6016	-0.018%	2,648	+0.128%
2026-08-03	98.6300	98.6300	98.6193	98.6193	-0.705%	20,008	+0.110%
2026-07-31	99.2400	99.3198	99.2300	99.3198	-0.029%	308	-0.596%
2026-07-30	99.3491	99.3491	99.3491	99.3491	-0.024%	9	-0.625%
2026-07-29	99.3725	99.3725	99.3725	99.3725	+0.221%	8	-0.649%
2026-07-28	99.1531	99.1531	99.1531	99.1531	+0.054%	9	-0.429%
2026-07-27	99.1700	99.1700	99.1000	99.1000	-0.116%	165	-0.376%
2026-07-24	99.2147	99.2147	99.2147	99.2147	+0.015%	24	-0.491%
2026-07-23	99.1995	99.1995	99.1995	99.1995	-0.061%	17	-0.476%
2026-07-22	99.2600	99.2600	99.2600	99.2600	-0.034%	17	-0.536%
2026-07-21	99.2940	99.2940	99.2940	99.2940	-0.029%	6	-0.570%
2026-07-20	99.3224	99.3224	99.3224	99.3224	-0.060%	36	-0.599%
2026-07-17	99.3824	99.3824	99.3824	99.3824	+0.121%	6	-0.659%
2026-07-16	99.2618	99.2618	99.2618	99.2618	-0.020%	6	-0.538%
2026-07-15	99.2821	99.2821	99.2821	99.2821	+0.058%	7	-0.558%
2026-07-14	99.2249	99.2249	99.2249	99.2249	-0.030%	6	-0.501%
2026-07-13	99.2548	99.2548	99.2548	99.2548	-0.035%	17	-0.531%
2026-07-10	99.2900	99.2900	99.2900	99.2900	-0.023%	9	-0.566%
2026-07-09	99.3125	99.3125	99.3125	99.3125	-0.000%	8	-0.589%
2026-07-08	99.3128	99.3128	99.3128	99.3128	+0.036%	8	-0.589%
2026-07-07	99.2774	99.2774	99.2774	99.2774	+0.018%	10	-0.554%
2026-07-06	99.2600	99.2600	99.2600	99.2600	+0.111%	133	-0.536%
2026-07-02	99.1500	99.1500	99.1500	99.1500	+0.049%	8	-0.426%
2026-07-01	99.1015	99.1015	99.1015	99.1015	-1.042%	11	-0.377%
2026-06-30	100.1449	100.1449	100.1449	100.1449	-0.085%	6	-1.415%
2026-06-29	100.2300	100.2300	100.2300	100.2300	+0.120%	7	-1.499%
2026-06-26	100.1103	100.1103	100.1103	100.1103	+0.035%	11	-1.381%
2026-06-25	100.0800	100.1400	100.0600	100.0751	+0.189%	700	-1.346%
2026-06-24	99.8500	99.8864	99.8500	99.8864	+0.029%	970	-1.160%
2026-06-23	99.8550	99.8575	99.8550	99.8575	+0.021%	100	-1.131%
2026-06-22	99.9500	99.9500	99.8361	99.8361	-0.194%	501	-1.110%
2026-06-18	100.0300	100.0306	99.9600	100.0306	+0.176%	4,052	-1.303%
2026-06-17	99.8552	99.8552	99.8552	99.8552	-0.424%	0	-1.129%
2026-06-16	100.3100	100.3100	100.2800	100.2800	-0.098%	300	-1.548%
2026-06-15	100.3100	100.3785	100.3100	100.3785	+0.035%	249	-1.645%
2026-06-12	100.3435	100.3435	100.3435	100.3435	-0.012%	4	-1.610%
2026-06-11	100.2700	100.3555	100.2700	100.3555	+0.086%	249	-1.622%
2026-06-10	100.3600	100.3600	100.2695	100.2695	-0.030%	4,116	-1.538%
2026-06-09	100.3300	100.3300	100.3000	100.3000	+0.025%	2,010	-1.568%
2026-06-08	100.2800	100.2800	100.2747	100.2747	+0.020%	600	-1.543%
2026-06-05	100.2600	100.2600	100.2545	100.2545	-0.201%	5,021	-1.523%
2026-06-04	100.4600	100.4600	100.4400	100.4562	-0.071%	5,723	-1.721%
2026-06-03	100.5278	100.5278	100.5278	100.5278	+0.008%	27	-1.791%
2026-06-02	100.5201	100.5201	100.5201	100.5201	-0.003%	26	-1.783%
2026-06-01	100.5100	100.5236	100.5100	100.5236	-0.712%	205	-1.787%
2026-05-29	101.1900	101.2446	101.1900	101.2446	+0.054%	1,000	-2.486%
2026-05-28	101.1500	101.1900	101.1400	101.1900	+0.119%	13,274	-2.433%
2026-05-27	101.0500	101.0700	101.0400	101.0700	+0.016%	5,750	-2.318%
2026-05-26	101.0542	101.0542	101.0542	101.0542	+0.167%	4	-2.302%
2026-05-22	100.9200	100.9200	100.7900	100.8858	-0.080%	10,300	-2.139%
2026-05-21	101.0200	101.0200	100.9670	100.9670	-0.077%	6,450	-2.218%
2026-05-20	101.0443	101.0443	101.0443	101.0443	+0.019%	0	-2.293%
2026-05-19	101.0400	101.0400	100.9600	101.0250	-0.162%	13,100	-2.274%
2026-05-18	101.1888	101.1888	101.1888	101.1888	-0.010%	0	-2.432%
2026-05-15	101.1985	101.1985	101.1985	101.1985	-0.051%	0	-2.442%
2026-05-14	101.3200	101.3200	101.2500	101.2500	-0.100%	5,533	-2.491%
2026-05-13	101.3600	101.3600	101.3100	101.3512	-0.003%	600	-2.589%
2026-05-12	101.3540	101.3540	101.3540	101.3540	+0.045%	0	-2.591%
2026-05-11	101.2700	101.3088	101.2700	101.3088	+0.093%	500	-2.548%
2026-05-08	101.1600	101.2149	101.1600	101.2149	+0.182%	5,002	-2.457%
2026-05-07	101.0312	101.0312	101.0312	101.0312	-0.044%	1	-2.280%
2026-05-06	101.0900	101.0900	101.0757	101.0757	-0.081%	351	-2.323%
2026-05-05	101.1574	101.1574	101.1574	101.1574	-0.131%	2	-2.402%
2026-05-04	101.2900	101.2900	101.2900	101.2900	+0.049%	0	-2.530%
2026-05-01	101.2401	101.2401	101.2401	101.2401	-0.410%	0	-2.482%
2026-04-30	101.6574	101.6574	101.6574	101.6574	+0.095%	0	-2.882%
2026-04-29	101.6400	101.6400	101.5608	101.5608	-0.061%	4,920	-2.790%
2026-04-28	101.6231	101.6231	101.6231	101.6231	-0.016%	2	-2.849%
2026-04-27	101.5800	101.6393	101.5800	101.6393	+0.077%	246	-2.865%
2026-04-24	101.5400	101.5608	101.5400	101.5608	+0.194%	5,000	-2.790%
2026-04-23	101.3643	101.3643	101.3643	101.3643	+0.124%	0	-2.601%
2026-04-22	101.2385	101.2385	101.2385	101.2385	+0.064%	0	-2.480%
2026-04-21	101.1800	101.1800	101.1741	101.1741	-0.054%	274	-2.418%
2026-04-20	101.2288	101.2288	101.2288	101.2288	+0.014%	11	-2.471%
2026-04-17	101.2151	101.2151	101.2151	101.2151	+0.062%	3	-2.458%
2026-04-16	101.1521	101.1521	101.1521	101.1521	-0.008%	0	-2.397%
2026-04-15	101.1600	101.1600	101.1600	101.1600	-0.021%	1	-2.404%
2026-04-14	101.1100	101.1900	101.1000	101.1809	+0.055%	6,077	-2.425%
2026-04-13	101.1249	101.1249	101.1249	101.1249	+0.168%	3	-2.371%
2026-04-10	100.9555	100.9555	100.9555	100.9555	-0.007%	0	-2.207%
2026-04-09	100.9628	100.9628	100.9628	100.9628	+0.088%	1	-2.214%
2026-04-08	100.8741	100.8741	100.8741	100.8741	-0.104%	1	-2.128%
2026-04-07	100.8600	100.9796	100.8600	100.9796	+0.119%	199	-2.230%
2026-04-06	100.8437	100.8595	100.8300	100.8595	+0.010%	2,730	-2.114%
2026-04-02	100.7500	100.8491	100.7500	100.8491	+0.211%	2,500	-2.104%
2026-04-01	100.6368	100.6368	100.6368	100.6368	-0.257%	6	-1.897%
2026-03-31	100.9700	100.9700	100.8959	100.8959	+0.036%	686	-2.149%
2026-03-30	100.8599	100.8599	100.8599	100.8599	+0.248%	0	-2.114%
2026-03-27	100.6101	100.6101	100.6101	100.6101	+0.158%	0	-1.871%
2026-03-26	100.5900	100.6400	100.4513	100.4513	-0.078%	3,586	-1.716%
2026-03-25	100.5297	100.5297	100.5297	100.5297	+0.018%	99	-1.793%
2026-03-24	100.5117	100.5117	100.5117	100.5117	-0.109%	0	-1.775%
2026-03-23	100.6214	100.6214	100.6214	100.6214	-0.190%	1	-1.882%
2026-03-20	100.8800	100.8800	100.8125	100.8125	-0.154%	5,000	-2.068%
2026-03-19	101.0100	101.0100	100.9679	100.9679	-0.134%	412	-2.219%
2026-03-18	101.2100	101.2100	101.1032	101.1032	-0.053%	495	-2.350%
2026-03-17	101.1400	101.1567	101.1400	101.1567	+0.230%	501	-2.401%
2026-03-16	100.9242	100.9242	100.9242	100.9242	+0.077%	0	-2.176%
2026-03-13	100.8469	100.8469	100.8469	100.8469	+0.011%	0	-2.101%
2026-03-12	100.9600	100.9600	100.8362	100.8362	-0.039%	500	-2.091%
2026-03-11	100.8600	100.8754	100.8600	100.8754	+0.034%	525	-2.129%
2026-03-10	100.9000	100.9400	100.8410	100.8410	-0.131%	7,249	-2.096%
2026-03-09	101.0100	101.0500	100.9728	100.9728	-0.012%	11,948	-2.223%
2026-03-06	101.0000	101.0500	100.9850	100.9850	+0.255%	1,500	-2.235%
2026-03-05	100.6100	100.7277	100.6100	100.7277	+0.101%	2,140	-1.986%
2026-03-04	100.7200	100.7200	100.6259	100.6259	-0.103%	4,964	-1.886%
2026-03-03	100.8100	100.8200	100.7299	100.7299	+0.002%	700	-1.988%
2026-03-02	100.7274	100.7274	100.7274	100.7274	-0.045%	66	-1.985%
2026-02-27	100.7728	100.7728	100.7728	100.7728	+0.115%	0	-2.029%
2026-02-26	100.6000	100.6572	100.6000	100.6572	+0.136%	5,100	-1.917%
2026-02-25	100.4200	100.5209	100.4200	100.5209	+0.066%	2,243	-1.784%
2026-02-24	100.4549	100.4549	100.4549	100.4549	-0.035%	56	-1.719%
2026-02-23	100.4400	100.4900	100.4400	100.4900	+0.075%	727	-1.754%
2026-02-20	100.4149	100.4149	100.4149	100.4149	0.000%	0	-1.680%
2026-02-19	100.4300	100.4300	100.4149	100.4149	+0.055%	101	-1.680%
2026-02-18	100.3600	100.3600	100.3600	100.3600	+0.020%	0	-1.626%
2026-02-17	100.3600	100.3600	100.3400	100.3400	-0.122%	498	-1.607%
2026-02-13	100.4621	100.4621	100.4621	100.4621	+0.032%	0	-1.726%
2026-02-12	100.3800	100.4298	100.3800	100.4298	+0.099%	202	-1.695%
2026-02-11	100.3300	100.3400	100.3300	100.3300	-0.090%	949	-1.597%
2026-02-10	100.4500	100.4600	100.4000	100.4200	+0.026%	4,467	-1.685%
2026-02-09	100.3300	100.3938	100.3200	100.3938	+0.060%	4,901	-1.660%
2026-02-06	100.2500	100.3337	100.2400	100.3337	+0.026%	2,902	-1.601%
2026-02-05	100.2200	100.3080	100.2200	100.3080	+0.103%	5,550	-1.575%
2026-02-04	100.2000	100.2200	100.2000	100.2049	-0.055%	2,101	-1.474%
2026-02-03	100.2400	100.2599	100.2400	100.2599	+0.059%	401	-1.528%
2026-02-02	100.1500	100.2012	100.1500	100.2012	-0.167%	250	-1.471%
2026-01-30	100.3100	100.3685	100.3100	100.3685	+0.087%	504	-1.635%
2026-01-29	100.2812	100.2812	100.2812	100.2812	+0.136%	0	-1.549%
2026-01-28	100.1454	100.1454	100.1454	100.1454	+0.077%	0	-1.416%
2026-01-27	100.0300	100.0681	100.0300	100.0681	+0.104%	150	-1.339%
2026-01-26	99.9645	99.9645	99.9645	99.9645	+0.015%	0	-1.237%
2026-01-23	99.9000	99.9500	99.9000	99.9500	+0.120%	525	-1.223%
2026-01-22	99.8800	99.8800	99.8300	99.8300	-0.064%	298	-1.104%
2026-01-21	99.7900	99.8940	99.7900	99.8940	+0.114%	25,006	-1.168%
2026-01-20	99.7798	99.7798	99.7798	99.7798	-0.022%	0	-1.054%
2026-01-16	99.8400	99.8400	99.8015	99.8015	-0.056%	10,214	-1.076%
2026-01-15	99.8571	99.8571	99.8571	99.8571	-0.154%	0	-1.131%
2026-01-14	100.0700	100.1300	100.0116	100.0116	+0.002%	3,200	-1.284%
2026-01-13	99.9800	100.0100	99.9800	100.0100	+0.085%	2,051	-1.282%
2026-01-12	99.9400	99.9400	99.9251	99.9251	+0.029%	250	-1.198%
2026-01-09	99.8963	99.8963	99.8963	99.8963	-0.005%	0	-1.170%
2026-01-08	99.9400	99.9600	99.9010	99.9010	-0.052%	7,101	-1.174%
2026-01-07	99.9700	99.9700	99.9533	99.9533	+0.038%	250	-1.226%
2026-01-06	99.9400	99.9400	99.9152	99.9152	+0.008%	701	-1.189%
2026-01-05	99.9068	99.9068	99.9068	99.9068	+0.102%	0	-1.180%
2026-01-02	99.8050	99.8050	99.8050	99.8050	+0.016%	0	-1.079%
2025-12-31	99.8400	99.8400	99.7889	99.7889	-0.075%	900	-1.063%
2025-12-30	99.8642	99.8642	99.8642	99.8642	+0.014%	2	-1.138%
2025-12-29	99.8500	99.8500	99.8500	99.8500	+0.054%	5	-1.124%
2025-12-26	99.7960	99.7960	99.7960	99.7960	+0.051%	2	-1.070%
2025-12-24	99.7454	99.7454	99.7454	99.7454	+0.075%	2	-1.020%
2025-12-23	99.6711	99.6711	99.6711	99.6711	-0.047%	1	-0.947%
2025-12-22	99.7182	99.7182	99.7182	99.7182	-0.047%	2	-0.993%
2025-12-19	99.7651	99.7651	99.7651	99.7651	-0.345%	50	-1.040%
2025-12-18	100.1100	100.1100	100.1100	100.1100	+0.042%	0	-1.381%
2025-12-17	100.0678	100.0678	100.0678	100.0678	+0.069%	0	-1.339%
2025-12-16	99.9992	99.9992	99.9992	99.9992	-0.044%	25	-1.272%
2025-12-15	100.0429	100.0429	100.0429	100.0429	-0.015%	0	-1.315%
2025-12-12	100.0581	100.0581	100.0581	100.0581	-0.031%	0	-1.330%
2025-12-11	100.0893	100.0893	100.0893	100.0893	+0.005%	1	-1.360%
2025-12-10	100.0844	100.0844	100.0844	100.0844	+0.172%	1	-1.356%
2025-12-09	99.9128	99.9128	99.9128	99.9128	-0.120%	1	-1.186%
2025-12-08	100.0325	100.0325	100.0325	100.0325	-0.107%	1	-1.304%
2025-12-05	100.1401	100.1401	100.1401	100.1401	-0.028%	28	-1.410%
2025-12-04	100.1700	100.1700	100.1685	100.1685	-0.036%	512	-1.438%
2025-12-03	100.2049	100.2049	100.2049	100.2049	+0.090%	0	-1.474%
2025-12-02	100.1150	100.1150	100.1150	100.1150	+0.034%	0	-1.386%
2025-12-01	100.0811	100.0811	100.0811	100.0811	-0.407%	0	-1.352%
2025-11-24	100.4900	100.4900	100.4900	100.4900	+0.195%	102	-1.754%
2025-11-19	100.2947	100.2947	100.2947	100.2947	-0.050%	0	-1.562%
2025-11-18	100.3449	100.3449	100.3449	100.3449	+0.045%	20	-1.612%
2025-11-17	100.2999	100.2999	100.2999	100.2999	-0.025%	0	-1.567%
2025-11-14	100.3251	100.3251	100.3251	100.3251	0.000%	3	-1.592%
2025-11-13	100.3251	100.3251	100.3251	100.3251	-0.053%	2	-1.592%
2025-11-12	100.3779	100.3779	100.3779	100.3779	-0.132%	0	-1.644%
2025-11-11	100.5104	100.5104	100.5104	100.5104	+0.187%	2	-1.774%
2025-11-10	100.3227	100.3227	100.3227	100.3227	-0.027%	2	-1.590%
2025-11-07	100.3500	100.3500	100.3500	100.3500	+0.079%	3	-1.617%
2025-11-06	100.2708	100.2708	100.2708	100.2708	+0.084%	251	-1.539%
2025-11-05	100.1866	100.1866	100.1866	100.1866	-0.125%	15	-1.456%
2025-11-03	100.3117	100.3117	100.3117	100.3117	-0.145%	1	-1.579%
2025-10-31	100.4800	100.4800	100.4569	100.4569	+0.119%	251	-1.721%
2025-10-30	100.3379	100.3379	100.3379	100.3379	-0.007%	0	-1.605%
2025-10-29	100.3453	100.3453	100.3453	100.3453	-0.432%	10	-1.612%
2025-10-24	100.7900	100.7900	100.7804	100.7804	-0.022%	24,801	-2.037%
2025-10-23	100.8023	100.8023	100.8023	100.8023	+0.091%	1	-2.058%
2025-10-20	100.7108	100.7108	100.7108	100.7108	-0.090%	0	-1.969%
2025-10-16	100.8015	100.8015	100.8015	100.8015	+0.186%	78	-2.057%
2025-10-10	100.6148	100.6148	100.6148	100.6148	+0.152%	70	-1.876%
2025-10-09	100.5500	100.5500	100.4623	100.4623	-0.067%	361	-1.727%
2025-10-08	100.5300	100.5300	100.5300	100.5300	+0.000%	0	-1.793%
2025-10-07	100.5299	100.5299	100.5299	100.5299	+0.119%	1	-1.793%
2025-10-06	100.4100	100.4100	100.4100	100.4100	-0.000%	2	-1.675%
2025-10-03	100.4105	100.4105	100.4105	100.4105	-0.067%	0	-1.676%
2025-10-02	100.4782	100.4782	100.4782	100.4782	-0.045%	0	-1.742%
2025-10-01	100.5231	100.5231	100.5231	100.5231	-0.086%	1	-1.786%
2025-09-30	100.6099	100.6099	100.6099	100.6099	+0.024%	0	-1.871%
2025-09-29	100.5853	100.5853	100.5853	100.5853	-0.005%	0	-1.847%
2025-09-26	100.5900	100.5900	100.5900	100.5900	+0.020%	1	-1.851%
2025-09-25	100.5696	100.5696	100.5696	100.5696	-0.139%	0	-1.831%
2025-09-24	100.7097	100.7097	100.7097	100.7097	-0.058%	0	-1.968%
2025-09-23	100.7683	100.7683	100.7683	100.7683	+0.098%	78	-2.025%
2025-09-22	100.6698	100.6698	100.6698	100.6698	-0.109%	0	-1.929%
2025-09-19	100.7799	100.7799	100.7799	100.7799	-0.035%	1	-2.036%
2025-09-18	100.8150	100.8150	100.8150	100.8150	-0.054%	0	-2.070%
2025-09-17	100.8699	100.8699	100.8699	100.8699	-0.050%	0	-2.124%
2025-09-16	100.9200	100.9200	100.9200	100.9200	+0.078%	0	-2.172%
2025-09-15	100.8410	100.8410	100.8410	100.8410	+0.030%	3	-2.096%
2025-09-12	100.8103	100.8103	100.8103	100.8103	-0.029%	3	-2.066%
2025-09-11	100.8398	100.8398	100.8398	100.8398	-0.024%	0	-2.095%
2025-09-10	100.8637	100.8637	100.8637	100.8637	-0.016%	0	-2.118%
2025-09-09	100.8795	100.8795	100.8795	100.8795	-0.030%	0	-2.133%
2025-09-08	100.9097	100.9097	100.9097	100.9097	+0.017%	2	-2.162%
2025-09-05	100.8927	100.8927	100.8927	100.8927	+0.158%	4	-2.146%
2025-09-04	100.7331	100.7331	100.7331	100.7331	+0.046%	2	-1.991%
2025-09-03	100.6863	100.6863	100.6863	100.6863	+0.032%	1	-1.945%
2025-09-02	100.6541	100.6541	100.6541	100.6541	-0.283%	6	-1.914%
2025-08-29	100.9394	100.9394	100.9394	100.9394	+0.028%	0	-2.191%
2025-08-28	100.9109	100.9109	100.9109	100.9109	-0.017%	1	-2.163%
2025-08-27	100.9284	100.9284	100.9284	100.9284	+0.190%	1	-2.180%
2025-08-26	100.7367	100.7367	100.7367	100.7367	+0.211%	1	-1.994%
2025-08-25	100.5249	100.5249	100.5249	100.5249	-0.075%	3	-1.788%
2025-08-22	100.6000	100.6000	100.6000	100.6000	+0.465%	2	-1.861%
2025-08-21	100.1345	100.1345	100.1345	100.1345	-0.025%	3	-1.405%
2025-08-20	100.1600	100.1600	100.1600	100.1600	+0.053%	2	-1.430%
2025-08-19	100.1068	100.1068	100.1068	100.1068	0.000%	3	-1.378%

.dark-mode .DT5Yd5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DT5Yd5{ color: #333333; background-color: white; border: 2px solid #333333; }TIPANorthern Trust 2030 Inflation-Linked Distributing Ladder ETFstock NYSE ETF

TIPA
Northern Trust 2030 Inflation-Linked Distributing Ladder ETF
stock NYSE ETF