UK markets closed

PIMCO 1-5 Year US TIPS ETF (STPZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
51.29+0.04 (+0.09%)
As of 11:38AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202451.2851.3351.2851.2951.2967,576
25 Apr 202451.2151.2551.2151.2551.2529,800
24 Apr 202451.3151.3151.2751.3051.3056,900
23 Apr 202451.2751.3651.2651.3151.3148,400
22 Apr 202451.2751.3051.2651.2951.2924,300
19 Apr 202451.2651.3151.2651.2851.2862,600
18 Apr 202451.2851.2851.2151.2551.25146,400
17 Apr 202451.2351.3051.2351.2651.2663,400
16 Apr 202451.2351.2651.2151.2251.2222,400
15 Apr 202451.2051.2851.1851.2851.28222,100
12 Apr 202451.3151.3751.2951.2951.2978,900
11 Apr 202451.2351.2551.1751.2051.20155,600
10 Apr 202451.2751.2951.1851.1951.19136,200
09 Apr 202451.4051.4451.4051.4051.4066,000
08 Apr 202451.3551.3851.3351.3451.3446,500
05 Apr 202451.4051.4451.3951.4051.4082,800
04 Apr 202451.4051.4751.3551.4751.47120,900
03 Apr 202451.2851.3651.2651.3651.3657,000
02 Apr 202451.2751.3351.2551.3351.3340,200
01 Apr 202451.3651.3851.2651.2651.26132,000
01 Apr 20240.1 Dividend
28 Mar 202451.4751.5351.4751.5051.4028,000
27 Mar 202451.4951.5351.4951.5351.4345,400
26 Mar 202451.4651.4851.4551.4551.3549,600
25 Mar 202451.5351.5351.4651.4851.3817,300
22 Mar 202451.5651.5651.5151.5251.42113,600
21 Mar 202451.4951.5051.4551.4551.3539,600
20 Mar 202451.3051.4251.2951.4251.3263,400
19 Mar 202451.2651.3151.2651.2851.1844,800
18 Mar 202451.2251.2451.2051.2251.1254,000
15 Mar 202451.2251.2751.2151.2151.11107,900
14 Mar 202451.3151.3251.2451.2651.1669,600
13 Mar 202451.3951.4151.3451.3551.25255,400
12 Mar 202451.4051.4251.3651.3751.2783,100
11 Mar 202451.4551.4651.4051.4151.3131,300
08 Mar 202451.5251.5351.4651.4651.36127,700
07 Mar 202451.4351.4551.4151.4451.34102,200
06 Mar 202451.4351.5051.3951.3951.2983,900
05 Mar 202451.3651.4151.3651.3951.2959,500
04 Mar 202451.3351.3651.3051.3351.2354,600
01 Mar 202451.2451.3851.2151.3651.26199,000
29 Feb 202451.1851.2551.1851.2451.1438,600
28 Feb 202451.1151.1651.1151.1651.0634,500
27 Feb 202451.0751.1051.0551.0750.97109,500
26 Feb 202450.9751.0850.9751.0850.9824,700
23 Feb 202451.0251.0851.0251.0650.9631,300
22 Feb 202451.0551.0951.0151.0350.93173,300
21 Feb 202451.1651.1651.0551.0950.9948,800
20 Feb 202451.1351.1551.1251.1351.0356,500
16 Feb 202451.0451.0951.0351.0950.9924,200
15 Feb 202451.1651.1651.1351.1351.0337,800
14 Feb 202451.0451.1151.0451.0650.9640,900
13 Feb 202451.0151.0350.9550.9550.8555,600
12 Feb 202451.1151.1251.0851.1051.0024,000
09 Feb 202451.0951.1251.0851.0950.9925,600
08 Feb 202451.1151.1351.1151.1351.0313,900
07 Feb 202451.1351.1951.1251.1251.0226,000
06 Feb 202451.0851.1851.0851.1651.0657,400
05 Feb 202451.0751.0851.0151.0450.9442,600
02 Feb 202451.1851.1951.0951.1251.0270,200
01 Feb 202451.4651.5351.3951.3951.2926,200
31 Jan 202451.3551.4351.3151.4251.3258,200
30 Jan 202451.3251.3451.2451.2751.1740,500
29 Jan 202451.2951.3251.2751.3251.2226,600
26 Jan 202451.2451.2451.2151.2251.1223,700
25 Jan 202451.2251.2651.1651.2551.1577,800
24 Jan 202451.1851.1951.1251.1251.0237,900
23 Jan 202451.1451.1851.1351.1851.0832,000
22 Jan 202451.2051.2451.2051.2151.1157,600
19 Jan 202451.2051.2051.1651.1951.0933,300
18 Jan 202451.2051.2451.1451.2251.1243,000
17 Jan 202451.1551.2051.1451.1951.0973,300
16 Jan 202451.3251.3851.2651.2951.1950,200
12 Jan 202451.3651.4351.3651.4051.3028,900
11 Jan 202451.1751.2751.1751.2751.1742,700
10 Jan 202451.1451.1451.0551.0850.98202,600
09 Jan 202451.0851.1251.0851.0850.9835,900
08 Jan 202451.0351.1551.0351.1151.01113,900
05 Jan 202451.0551.1651.0451.0650.9624,500
04 Jan 202451.1051.1351.0851.1151.0179,500
03 Jan 202451.0851.1951.0851.1951.0966,100
02 Jan 202451.1051.1551.1051.1451.0466,800
29 Dec 202351.1251.2251.1151.1551.05111,200
28 Dec 202351.2151.2451.1551.1751.07178,000
27 Dec 202351.1951.2751.1951.2451.1483,100
26 Dec 202351.1451.1951.1451.1751.0729,600
22 Dec 202351.2651.2651.0951.1551.0548,300
21 Dec 202351.2251.2551.1651.2051.1086,100
20 Dec 202351.1651.2051.1151.1851.08101,900
19 Dec 202351.1451.1551.0751.1151.01116,200
18 Dec 202351.1251.1451.0951.1051.0044,900
15 Dec 202351.0951.1451.0951.1451.0480,300
14 Dec 202351.1351.2451.1351.2051.10294,100
13 Dec 202350.5750.9450.5550.9350.83157,100
12 Dec 202350.5350.5650.4950.5450.44122,300
11 Dec 202350.5250.5650.4850.5550.4575,300
08 Dec 202350.5450.5950.5150.5950.49192,000
07 Dec 202350.6650.6950.6350.6650.56122,600
06 Dec 202350.6750.6750.6050.6650.5659,300
05 Dec 202350.6550.7450.6550.6850.5882,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...