MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TDTF — Northern Trust iBoxx 5-Year Target Duration TIPS ETF
NYSE ArcaNorthern Trust iBoxx 5-Year Target Duration TIPS ETF
$22.77
+0.02(+0.08%)
- O
- 22.71
- H
- 22.77
- L
- 22.71
- V
- 172.4K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$22.77
Period Return-5.13%
Period High$24.49
Period Low$22.63
Avg Daily Volume155.8K
Total Trading Days365
TDTF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.71 | $22.77 | $22.71 | $22.77 | +$0.02 | +0.08% | 172,396 | $22.74 | $22.71 $22.77 |
| Oct 6, 2026 | $22.73 | $22.77 | $22.71 | $22.75 | +$0.04 | +0.18% | 658,222 | $22.74 | $22.71 $22.77 |
| Oct 5, 2026 | $22.71 | $22.73 | $22.68 | $22.71 | +$0.01 | +0.04% | 133,353 | $22.70 | $22.68 $22.73 |
| Oct 2, 2026 | $22.78 | $22.81 | $22.70 | $22.70 | $-0.07 | -0.31% | 140,578 | $22.74 | $22.70 $22.81 |
| Oct 1, 2026 | $22.66 | $22.79 | $22.65 | $22.77 | +$0.09 | +0.40% | 217,886 | $22.73 | $22.65 $22.79 |
| Sep 30, 2026 | $22.73 | $22.73 | $22.65 | $22.68 | +$0.00 | +0.00% | 473,696 | $22.68 | $22.65 $22.73 |
| Sep 29, 2026 | $22.67 | $22.70 | $22.63 | $22.68 | +$0.01 | +0.02% | 303,582 | $22.66 | $22.63 $22.70 |
| Sep 28, 2026 | $22.69 | $22.72 | $22.65 | $22.68 | $-0.10 | -0.42% | 626,964 | $22.67 | $22.65 $22.72 |
| Sep 25, 2026 | $22.71 | $22.77 | $22.69 | $22.77 | +$0.08 | +0.33% | 140,872 | $22.72 | $22.69 $22.77 |
| Sep 24, 2026 | $22.77 | $22.78 | $22.70 | $22.70 | $-0.08 | -0.35% | 197,214 | $22.74 | $22.70 $22.78 |
| Sep 23, 2026 | $22.88 | $22.89 | $22.74 | $22.78 | $-0.14 | -0.59% | 816,203 | $22.80 | $22.74 $22.89 |
| Sep 22, 2026 | $22.91 | $22.93 | $22.89 | $22.91 | $-0.01 | -0.04% | 244,463 | $22.90 | $22.89 $22.93 |
| Sep 21, 2026 | $22.90 | $22.93 | $22.89 | $22.92 | +$0.06 | +0.26% | 130,467 | $22.91 | $22.89 $22.93 |
| Sep 18, 2026 | $22.90 | $22.90 | $22.86 | $22.86 | $-0.08 | -0.35% | 215,722 | $22.88 | $22.86 $22.90 |
| Sep 17, 2026 | $22.93 | $22.96 | $22.93 | $22.94 | +$0.05 | +0.20% | 269,735 | $22.95 | $22.93 $22.96 |
| Sep 16, 2026 | $23.00 | $23.10 | $22.89 | $22.90 | $-0.10 | -0.41% | 163,322 | $22.98 | $22.89 $23.10 |
| Sep 15, 2026 | $22.99 | $23.02 | $22.98 | $22.99 | $-0.02 | -0.07% | 155,816 | $23.00 | $22.98 $23.02 |
| Sep 14, 2026 | $23.03 | $23.07 | $23.00 | $23.01 | $-0.02 | -0.07% | 226,636 | $23.04 | $23.00 $23.07 |
| Sep 11, 2026 | $23.13 | $23.13 | $23.02 | $23.02 | $-0.11 | -0.48% | 113,668 | $23.05 | $23.02 $23.13 |
| Sep 10, 2026 | $23.17 | $23.18 | $23.12 | $23.13 | $-0.11 | -0.47% | 150,046 | $23.15 | $23.12 $23.18 |
| Sep 9, 2026 | $23.27 | $23.27 | $23.22 | $23.24 | $-0.02 | -0.09% | 127,178 | $23.24 | $23.22 $23.27 |
| Sep 8, 2026 | $23.27 | $23.29 | $23.25 | $23.26 | $-0.01 | -0.02% | 143,439 | $23.26 | $23.25 $23.29 |
| Sep 4, 2026 | $23.26 | $23.27 | $23.24 | $23.27 | $-0.02 | -0.06% | 107,785 | $23.26 | $23.24 $23.27 |
| Sep 3, 2026 | $23.31 | $23.32 | $23.27 | $23.28 | +$0.03 | +0.13% | 117,660 | $23.30 | $23.27 $23.32 |
| Sep 2, 2026 | $23.25 | $23.26 | $23.22 | $23.25 | +$0.01 | +0.02% | 144,414 | $23.24 | $23.22 $23.26 |
| Sep 1, 2026 | $23.24 | $23.26 | $23.23 | $23.25 | $-0.01 | -0.02% | 118,779 | $23.24 | $23.23 $23.26 |
| Aug 31, 2026 | $23.25 | $23.26 | $23.23 | $23.25 | +$0.00 | +0.00% | 125,514 | $23.25 | $23.23 $23.26 |
| Aug 28, 2026 | $23.38 | $23.40 | $23.25 | $23.25 | $-0.14 | -0.58% | 101,612 | $23.30 | $23.25 $23.40 |
| Aug 27, 2026 | $23.41 | $23.42 | $23.37 | $23.39 | $-0.01 | -0.04% | 165,901 | $23.39 | $23.37 $23.42 |
| Aug 26, 2026 | $23.40 | $23.40 | $23.37 | $23.40 | $-0.04 | -0.17% | 105,662 | $23.39 | $23.37 $23.40 |