PIMCO 1-5 Year US TIPS ETF (STPZ)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.27

+0.11

(+0.21%)

At close: 04:00PM EDT

Time period:

13 Aug 2021 - 13 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	52.26	52.29	52.19	52.27	52.27	186,000
11 Aug 2022	52.25	52.31	52.16	52.16	52.16	117,900
10 Aug 2022	52.13	52.25	52.10	52.10	52.10	236,900
09 Aug 2022	52.21	52.21	52.13	52.16	52.16	336,300
08 Aug 2022	52.13	52.23	52.12	52.12	52.12	128,300
05 Aug 2022	52.12	52.16	52.06	52.09	52.09	177,400
04 Aug 2022	52.41	52.43	52.34	52.42	52.42	180,300
03 Aug 2022	52.37	52.39	52.22	52.37	52.37	229,100
02 Aug 2022	52.61	52.65	52.27	52.31	52.31	231,100
01 Aug 2022	52.63	52.70	52.61	52.64	52.64	171,200
29 Jul 2022	53.14	53.21	53.07	53.19	53.19	152,700
28 Jul 2022	52.99	53.05	52.91	52.95	52.95	118,000
27 Jul 2022	52.61	52.77	52.58	52.77	52.77	104,000
26 Jul 2022	52.71	52.72	52.51	52.51	52.51	72,800
25 Jul 2022	52.52	52.61	52.51	52.57	52.57	61,400
22 Jul 2022	52.46	52.61	52.46	52.59	52.59	191,400
21 Jul 2022	52.21	52.35	52.21	52.35	52.35	134,300
20 Jul 2022	52.24	52.30	52.17	52.17	52.17	230,700
19 Jul 2022	52.20	52.30	52.20	52.22	52.22	167,900
18 Jul 2022	52.20	52.28	52.07	52.25	52.25	457,900
15 Jul 2022	51.93	52.16	51.93	52.05	52.05	306,100
14 Jul 2022	51.84	51.99	51.79	51.83	51.83	261,000
13 Jul 2022	51.88	52.13	51.88	51.97	51.97	110,700
12 Jul 2022	52.00	52.07	51.95	51.95	51.95	156,000
11 Jul 2022	52.10	52.19	52.09	52.16	52.16	132,800
08 Jul 2022	52.03	52.11	52.00	52.05	52.05	262,900
07 Jul 2022	52.19	52.19	52.02	52.05	52.05	66,100
06 Jul 2022	52.32	52.35	52.04	52.04	52.04	291,600
05 Jul 2022	52.53	52.57	52.32	52.35	52.35	340,000
01 Jul 2022	52.48	52.63	52.38	52.57	52.57	144,800
01 Jul 2022	0.21 Dividend
30 Jun 2022	52.47	52.47	52.29	52.29	52.08	637,100
29 Jun 2022	52.33	52.45	52.25	52.34	52.13	235,500
28 Jun 2022	52.42	52.48	52.36	52.37	52.16	282,000
27 Jun 2022	52.59	52.65	52.47	52.47	52.26	141,700
24 Jun 2022	52.65	52.72	52.61	52.67	52.46	166,600
23 Jun 2022	52.57	52.71	52.53	52.61	52.40	716,900
22 Jun 2022	52.36	52.52	52.36	52.49	52.28	243,300
21 Jun 2022	52.39	52.50	52.38	52.38	52.17	410,200
17 Jun 2022	52.43	52.51	52.31	52.47	52.26	179,400
16 Jun 2022	52.28	52.57	52.18	52.54	52.33	259,900
15 Jun 2022	52.25	52.75	52.21	52.62	52.41	342,600
14 Jun 2022	52.67	52.67	52.09	52.18	51.97	993,800
13 Jun 2022	52.90	52.94	52.67	52.78	52.57	302,600
10 Jun 2022	53.28	53.29	53.18	53.19	52.98	137,900
09 Jun 2022	53.27	53.31	53.21	53.30	53.09	165,200
08 Jun 2022	53.23	53.30	53.23	53.24	53.03	106,200
07 Jun 2022	53.25	53.28	53.21	53.28	53.07	293,200
06 Jun 2022	53.29	53.29	53.18	53.23	53.02	299,300
03 Jun 2022	53.22	53.36	53.19	53.35	53.14	466,100
02 Jun 2022	53.20	53.23	53.17	53.20	52.99	177,100
01 Jun 2022	53.26	53.26	53.09	53.12	52.91	255,200
01 Jun 2022	0.56 Dividend
31 May 2022	53.97	53.98	53.82	53.86	53.09	567,500
27 May 2022	54.00	54.02	53.95	53.99	53.21	243,400
26 May 2022	53.92	53.98	53.86	53.92	53.15	483,500
25 May 2022	53.78	53.78	53.66	53.75	52.98	211,300
24 May 2022	53.57	53.70	53.56	53.67	52.90	262,400
23 May 2022	53.57	53.61	53.51	53.53	52.76	788,500
20 May 2022	53.58	53.62	53.51	53.57	52.80	510,400
19 May 2022	53.62	53.66	53.45	53.56	52.79	1,020,500
18 May 2022	53.60	53.64	53.49	53.58	52.81	454,000
17 May 2022	53.58	53.58	53.42	53.47	52.70	249,200
16 May 2022	53.61	53.62	53.54	53.60	52.83	244,800
13 May 2022	53.33	53.51	53.24	53.51	52.74	467,600
12 May 2022	53.41	53.44	53.22	53.28	52.51	730,200
11 May 2022	53.07	53.34	53.04	53.30	52.53	538,200
10 May 2022	53.17	53.28	53.04	53.04	52.28	489,700
09 May 2022	53.43	53.43	53.27	53.29	52.52	309,900
06 May 2022	53.30	53.48	53.27	53.44	52.67	207,800
05 May 2022	53.46	53.49	53.24	53.39	52.62	450,200
04 May 2022	53.30	53.66	53.20	53.61	52.84	1,071,700
03 May 2022	53.46	53.55	53.33	53.33	52.56	426,000
02 May 2022	53.59	53.59	53.32	53.37	52.60	478,700
02 May 2022	0.39 Dividend
29 Apr 2022	54.25	54.33	54.02	54.06	52.90	248,800
28 Apr 2022	54.19	54.31	54.14	54.31	53.14	226,900
27 Apr 2022	54.20	54.21	54.10	54.18	53.02	420,100
26 Apr 2022	54.07	54.17	54.05	54.17	53.01	203,400
25 Apr 2022	54.17	54.17	54.02	54.06	52.90	356,800
22 Apr 2022	54.08	54.19	54.05	54.08	52.92	187,900
21 Apr 2022	54.00	54.14	53.86	54.13	52.97	651,100
20 Apr 2022	53.86	54.00	53.86	53.96	52.80	390,700
19 Apr 2022	53.95	53.96	53.83	53.86	52.70	284,700
18 Apr 2022	54.06	54.06	53.99	54.02	52.86	238,200
14 Apr 2022	53.95	54.05	53.91	53.98	52.82	170,300
13 Apr 2022	54.07	54.11	53.95	53.98	52.82	220,000
12 Apr 2022	53.98	54.11	53.98	53.99	52.83	433,100
11 Apr 2022	53.70	53.92	53.70	53.92	52.76	105,400
08 Apr 2022	53.75	53.86	53.71	53.86	52.70	161,900
07 Apr 2022	53.75	53.82	53.69	53.76	52.61	192,000
06 Apr 2022	53.78	53.78	53.56	53.71	52.56	218,500
05 Apr 2022	53.92	53.95	53.74	53.76	52.61	237,500
04 Apr 2022	53.97	53.97	53.88	53.91	52.75	249,900
01 Apr 2022	53.95	54.00	53.86	53.89	52.73	349,500
01 Apr 2022	0.33 Dividend
31 Mar 2022	54.60	54.67	54.44	54.48	52.99	356,700
30 Mar 2022	54.64	54.70	54.60	54.67	53.17	216,400
29 Mar 2022	54.56	54.65	54.51	54.53	53.04	230,800
28 Mar 2022	54.90	54.91	54.75	54.76	53.26	161,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,120.68+94.46(+0.47%)

PIMCO 1-5 Year US TIPS ETF (STPZ)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,120.68
+94.46(+0.47%)