UK markets open in 1 hour 39 minutes

PIMCO 1-5 Year US TIPS ETF (STPZ)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.82-0.11 (-0.20%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202154.8754.8754.8054.8254.8299,600
15 Oct 202154.9954.9954.9154.9354.9398,200
14 Oct 202155.0055.0054.9454.9554.9594,900
13 Oct 202154.8654.9254.8554.9154.9180,700
12 Oct 202154.8754.9054.8154.8554.85103,500
11 Oct 202154.9054.9154.8854.8854.8880,100
08 Oct 202154.9654.9654.8854.9054.90414,800
07 Oct 202154.8454.9054.8154.9054.90206,000
06 Oct 202154.8854.8854.8454.8454.84380,400
05 Oct 202154.8754.9354.8754.9254.92116,600
04 Oct 202154.7954.8354.7954.8254.82126,600
01 Oct 202154.7754.8254.7554.7954.79151,600
01 Oct 20210.14 Dividend
30 Sept 202154.8254.8654.7954.8654.72357,700
29 Sept 202154.8154.8554.8154.8254.6897,700
28 Sept 202154.8654.8654.8054.8254.6888,300
27 Sept 202154.8054.8254.7854.8154.67246,700
24 Sept 202154.7354.7854.7254.7854.64131,700
23 Sept 202154.7554.8254.7154.7854.6480,100
22 Sept 202154.8954.8954.7754.7854.64130,100
21 Sept 202154.9154.9154.8754.8754.7377,400
20 Sept 202154.9254.9454.8854.9054.7680,300
17 Sept 202155.0055.0054.9254.9454.80243,900
16 Sept 202155.0155.0254.9955.0154.8732,600
15 Sept 202155.0655.0655.0255.0554.9156,000
14 Sept 202155.0155.0154.9854.9954.8579,000
13 Sept 202155.1155.1155.0155.0454.9096,000
10 Sept 202155.1355.1355.0455.0454.90228,400
09 Sept 202155.0555.1155.0455.1154.9770,700
08 Sept 202154.9855.0354.9755.0254.88139,300
07 Sept 202154.9354.9554.9154.9354.79154,600
03 Sept 202154.9854.9854.9454.9654.8294,700
02 Sept 202154.9354.9654.9254.9354.79116,400
01 Sept 202154.8254.9054.8254.8954.75108,500
01 Sept 20210.34 Dividend
31 Aug 202155.2555.2555.2055.2354.7568,900
30 Aug 202155.3255.3255.2455.2754.79138,300
27 Aug 202155.0955.2855.0755.2554.7759,600
26 Aug 202155.0855.0855.0455.0654.5870,000
25 Aug 202155.0455.0755.0155.0654.5866,500
24 Aug 202154.9855.0354.9755.0254.5474,300
23 Aug 202154.9354.9654.9154.9554.471,096,800
20 Aug 202154.9254.9354.8354.8354.35206,000
19 Aug 202154.9654.9754.9154.9554.47101,100
18 Aug 202155.0455.0554.9554.9954.51258,400
17 Aug 202155.1155.1255.0355.0354.55125,200
16 Aug 202155.0755.1255.0555.0854.601,482,400
13 Aug 202155.0755.0855.0555.0754.5945,900
12 Aug 202155.0755.0955.0355.0454.5653,800
11 Aug 202154.9955.0754.9555.0654.58106,000
10 Aug 202154.9755.0054.9654.9854.5061,300
09 Aug 202154.9854.9854.9454.9554.4733,200
06 Aug 202154.9355.0154.9255.0154.53175,100
05 Aug 202155.0555.0554.9655.0154.53152,800
04 Aug 202155.2155.2155.1055.1254.64227,400
03 Aug 202155.1455.2355.1355.2354.75166,300
02 Aug 202155.2455.2555.1855.1954.71150,300
02 Aug 20210.32 Dividend
30 Jul 202155.5455.5955.5455.5554.75232,300
29 Jul 202155.5555.5755.5055.5354.7364,500
28 Jul 202155.4855.5655.3755.5654.76149,400
27 Jul 202155.4855.4855.4255.4754.6775,900
26 Jul 202155.3755.4855.3755.4754.67175,000
23 Jul 202155.2655.3655.2355.3554.55106,100
22 Jul 202155.1555.2255.1255.2054.4078,200
21 Jul 202155.0955.1455.0955.1154.3255,600
20 Jul 202155.0955.1255.0755.1054.3175,900
19 Jul 202155.1755.1855.0355.0654.27141,000
16 Jul 202155.1555.2055.1555.1754.3898,200
15 Jul 202155.1755.1855.1455.1654.37121,900
14 Jul 202155.1755.1955.1055.1254.3381,300
13 Jul 202155.0855.1355.0455.1254.33164,300
12 Jul 202154.9354.9954.9154.9854.1992,100
09 Jul 202154.6854.9254.6854.9154.12186,000
08 Jul 202154.8454.8754.8254.8754.08173,400
07 Jul 202154.9154.9154.8354.8454.05142,900
06 Jul 202154.8854.9454.8854.9154.1255,000
02 Jul 202154.8154.8954.7954.8854.0996,800
01 Jul 202154.8154.8154.7454.7753.98115,200
01 Jul 20210.31 Dividend
30 Jun 202155.0555.0855.0355.0653.96106,700
29 Jun 202154.9755.0354.9755.0253.92159,900
28 Jun 202155.0055.0154.9854.9853.8873,900
25 Jun 202154.9754.9854.9254.9853.88333,800
24 Jun 202154.9854.9954.9154.9353.83163,000
23 Jun 202154.9755.0054.9554.9853.8886,100
22 Jun 202154.8854.9754.8754.9653.8699,200
21 Jun 202154.7554.8254.7354.7853.6985,300
18 Jun 202154.7254.7654.6554.7653.67179,800
17 Jun 202154.7254.8454.6354.8453.75264,900
16 Jun 202155.0555.1254.7254.7453.65183,800
15 Jun 202155.0155.0654.9955.0553.9563,300
14 Jun 202155.0155.0154.9254.9653.8690,800
11 Jun 202155.1255.1254.9655.0053.90279,600
10 Jun 202155.0255.1255.0155.1054.00140,200
09 Jun 202155.0655.0654.9554.9653.86119,700
08 Jun 202155.1055.1055.0355.0453.94110,500
07 Jun 202155.1555.1555.0755.1054.00240,000
04 Jun 202155.1655.1755.1155.1554.05184,500
03 Jun 202155.0755.0855.0455.0553.95611,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...