Skip to main content

PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (NY: STPZ )

53.49 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 53.46 53.52 53.44 53.47 71,690 -0.02(-0.05%)
Mar 11, 2025 53.51 53.59 53.47 53.49 94,968 -0.02(-0.03%)
Mar 10, 2025 53.46 53.54 53.46 53.51 44,633 +0.13(+0.25%)
Mar 07, 2025 53.49 53.49 53.34 53.38 145,504 +0.02(+0.04%)
Mar 06, 2025 53.44 53.44 53.29 53.36 24,642 -0.03(-0.06%)
Mar 05, 2025 53.54 53.54 53.39 53.39 27,669 -0.17(-0.31%)
Mar 04, 2025 53.62 53.69 53.52 53.56 50,910 -0.03(-0.06%)
Mar 03, 2025 53.44 53.59 53.44 53.59 38,327 +0.05(+0.09%)
Feb 28, 2025 53.44 53.54 53.43 53.54 70,678 +0.18(+0.34%)
Feb 27, 2025 53.29 53.36 53.29 53.36 52,241 +0.06(+0.12%)
Feb 26, 2025 53.26 53.31 53.26 53.30 25,924 +0.02(+0.05%)
Feb 25, 2025 53.29 53.30 53.27 53.27 27,252 +0.09(+0.16%)
Feb 24, 2025 53.12 53.19 53.12 53.19 30,247 +0.05(+0.10%)
Feb 21, 2025 53.08 53.16 53.08 53.13 16,269 +0.04(+0.08%)
Feb 20, 2025 53.07 53.10 53.07 53.09 31,343 +0.06(+0.10%)
Feb 19, 2025 53.00 53.04 53.00 53.03 16,509 +0.08(+0.15%)
Feb 18, 2025 52.96 52.99 52.95 52.95 23,974 -0.05(-0.09%)
Feb 14, 2025 53.02 53.04 53.00 53.01 18,939 +0.07(+0.13%)
Feb 13, 2025 52.91 52.95 52.91 52.94 61,167 +0.11(+0.20%)
Feb 12, 2025 52.89 52.91 52.83 52.83 41,731 -0.11(-0.21%)
Feb 11, 2025 52.94 52.96 52.92 52.94 58,022 +0.01(+0.02%)
Feb 10, 2025 52.94 52.96 52.91 52.93 86,332 +0.05(+0.10%)
Feb 07, 2025 52.87 52.92 52.85 52.88 20,646 -0.05(-0.09%)
Feb 06, 2025 52.97 52.98 52.92 52.92 243,440 -0.07(-0.13%)
Feb 05, 2025 52.98 53.02 52.97 52.99 25,820 +0.04(+0.08%)
Feb 04, 2025 52.80 52.95 52.80 52.95 129,219 +0.05(+0.10%)
Feb 03, 2025 52.21 53.02 52.21 52.90 56,884 +0.07(+0.12%)
Jan 31, 2025 52.78 52.83 52.77 52.83 17,953 +0.06(+0.12%)
Jan 30, 2025 52.78 52.79 52.74 52.77 27,116 +0.03(+0.06%)
Jan 29, 2025 52.77 52.78 52.66 52.73 27,574 -0.02(-0.05%)
Jan 28, 2025 52.72 52.77 52.70 52.76 14,925 +0.03(+0.07%)
Jan 27, 2025 52.74 52.75 52.70 52.73 11,304 +0.09(+0.17%)
Jan 24, 2025 52.58 52.65 52.58 52.63 28,012 +0.02(+0.05%)
Jan 23, 2025 52.50 52.61 52.50 52.61 28,119 +0.06(+0.12%)
Jan 22, 2025 52.60 52.60 52.49 52.55 319,916 -0.02(-0.05%)
Jan 21, 2025 52.61 52.61 52.55 52.57 36,030 -0.06(-0.11%)
Jan 17, 2025 52.65 52.65 52.62 52.63 29,745 -0.00(-0.01%)
Jan 16, 2025 52.56 52.67 52.56 52.63 21,477 +0.05(+0.10%)
Jan 15, 2025 52.56 52.58 52.53 52.58 27,225 +0.18(+0.35%)
Jan 14, 2025 52.37 52.40 52.36 52.40 266,259 +0.06(+0.11%)
Jan 13, 2025 52.33 52.36 52.31 52.34 112,907 +0.03(+0.07%)
Jan 10, 2025 52.36 52.39 52.29 52.30 123,998 -0.09(-0.17%)
Jan 08, 2025 52.37 52.40 52.35 52.40 24,981 +0.09(+0.16%)
Jan 07, 2025 52.31 52.34 52.29 52.31 22,337 +0.00(+0.00%)
Jan 06, 2025 52.28 52.33 52.28 52.31 81,512 +0.02(+0.04%)
Jan 03, 2025 52.38 52.45 52.29 52.29 32,593 -0.05(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.