PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
52.16
+0.39 (0.75%)
At close: Jan 9, 2026, 4:00 PM EST
52.16
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 51.83 | 52.20 | 51.77 | 52.16 | 52.16 | 0.75% | 50,828 |
| Jan 8, 2026 | 51.81 | 51.93 | 51.75 | 51.77 | 51.77 | -0.56% | 29,331 |
| Jan 7, 2026 | 52.13 | 52.19 | 51.93 | 52.06 | 52.06 | 0.42% | 61,279 |
| Jan 6, 2026 | 51.81 | 51.88 | 51.61 | 51.84 | 51.84 | -0.21% | 57,907 |
| Jan 5, 2026 | 51.74 | 51.97 | 51.69 | 51.95 | 51.95 | 0.60% | 122,110 |
| Jan 2, 2026 | 51.83 | 51.87 | 51.64 | 51.64 | 51.64 | -0.21% | 77,700 |
| Dec 31, 2025 | 51.98 | 52.13 | 51.75 | 51.75 | 51.75 | -0.99% | 100,536 |
| Dec 30, 2025 | 52.11 | 52.32 | 52.11 | 52.27 | 52.07 | - | 97,808 |
| Dec 29, 2025 | 52.26 | 52.32 | 52.17 | 52.27 | 52.07 | 0.35% | 103,903 |
| Dec 26, 2025 | 52.37 | 52.39 | 52.03 | 52.09 | 51.89 | -0.42% | 74,883 |
| Dec 24, 2025 | 52.23 | 52.36 | 52.19 | 52.31 | 52.11 | 0.63% | 17,331 |
| Dec 23, 2025 | 51.69 | 52.09 | 51.65 | 51.98 | 51.78 | 0.32% | 66,091 |
| Dec 22, 2025 | 51.92 | 51.92 | 51.75 | 51.81 | 51.62 | -0.36% | 109,363 |
| Dec 19, 2025 | 52.16 | 52.22 | 51.91 | 52.00 | 51.80 | -0.59% | 36,111 |
| Dec 18, 2025 | 52.14 | 52.37 | 52.04 | 52.31 | 52.11 | 0.54% | 54,508 |
| Dec 17, 2025 | 51.92 | 52.15 | 51.90 | 52.03 | 51.83 | -0.02% | 53,404 |
| Dec 16, 2025 | 51.62 | 52.07 | 51.62 | 52.04 | 51.84 | 0.39% | 83,094 |
| Dec 15, 2025 | 52.10 | 52.21 | 51.84 | 51.84 | 51.64 | -0.17% | 114,611 |
| Dec 12, 2025 | 51.92 | 51.95 | 51.81 | 51.93 | 51.73 | -0.61% | 58,590 |
| Dec 11, 2025 | 52.58 | 52.72 | 52.25 | 52.25 | 52.05 | -0.21% | 39,943 |
| Dec 10, 2025 | 52.15 | 52.49 | 52.14 | 52.36 | 52.16 | 0.36% | 94,691 |
| Dec 9, 2025 | 52.37 | 52.37 | 52.11 | 52.17 | 51.97 | 0.13% | 67,258 |
| Dec 8, 2025 | 52.32 | 52.32 | 51.99 | 52.10 | 51.90 | -0.38% | 151,137 |
| Dec 5, 2025 | 52.57 | 52.60 | 52.28 | 52.30 | 52.10 | -0.53% | 49,018 |
| Dec 4, 2025 | 52.74 | 52.74 | 52.54 | 52.58 | 52.38 | -0.36% | 53,145 |
| Dec 3, 2025 | 52.64 | 52.81 | 52.55 | 52.77 | 52.57 | 0.38% | 50,801 |
| Dec 2, 2025 | 52.51 | 52.67 | 52.47 | 52.57 | 52.37 | 0.10% | 37,979 |
| Dec 1, 2025 | 52.62 | 52.62 | 52.48 | 52.52 | 52.32 | -1.22% | 76,403 |
| Nov 28, 2025 | 53.56 | 53.63 | 53.17 | 53.17 | 52.77 | -0.97% | 19,109 |
| Nov 26, 2025 | 53.38 | 53.71 | 53.21 | 53.69 | 53.28 | 0.68% | 30,041 |
| Nov 25, 2025 | 53.24 | 53.46 | 53.23 | 53.33 | 52.93 | 0.36% | 40,854 |
| Nov 24, 2025 | 53.24 | 53.24 | 53.11 | 53.14 | 52.74 | 0.40% | 85,292 |
| Nov 21, 2025 | 53.01 | 53.03 | 52.81 | 52.93 | 52.53 | 0.23% | 40,827 |
| Nov 20, 2025 | 52.81 | 53.03 | 52.73 | 52.81 | 52.41 | 0.02% | 41,728 |
| Nov 19, 2025 | 53.07 | 53.07 | 52.80 | 52.80 | 52.40 | -0.28% | 49,251 |
| Nov 18, 2025 | 53.10 | 53.12 | 52.85 | 52.95 | 52.55 | -0.11% | 35,375 |
| Nov 17, 2025 | 53.04 | 53.17 | 52.99 | 53.01 | 52.61 | 0.13% | 23,929 |
| Nov 14, 2025 | 53.51 | 53.51 | 52.94 | 52.94 | 52.54 | -0.58% | 21,500 |
| Nov 13, 2025 | 53.50 | 53.52 | 53.24 | 53.25 | 52.84 | -0.73% | 32,522 |
| Nov 12, 2025 | 53.58 | 53.72 | 53.48 | 53.64 | 53.23 | 0.07% | 57,376 |
| Nov 11, 2025 | 53.47 | 53.68 | 53.46 | 53.60 | 53.19 | 0.59% | 31,444 |
| Nov 10, 2025 | 53.21 | 53.29 | 53.17 | 53.29 | 52.88 | 0.24% | 25,348 |
| Nov 7, 2025 | 53.01 | 53.36 | 53.01 | 53.16 | 52.76 | -0.15% | 76,257 |
| Nov 6, 2025 | 53.20 | 53.34 | 53.18 | 53.24 | 52.84 | 0.66% | 63,732 |
| Nov 5, 2025 | 53.21 | 53.21 | 52.86 | 52.89 | 52.49 | -0.94% | 132,434 |
| Nov 4, 2025 | 53.33 | 53.53 | 53.33 | 53.39 | 52.99 | 0.11% | 44,681 |
| Nov 3, 2025 | 53.47 | 53.49 | 53.26 | 53.33 | 52.93 | -1.11% | 34,553 |
| Oct 31, 2025 | 53.83 | 53.93 | 53.70 | 53.93 | 53.30 | 0.20% | 63,333 |
| Oct 30, 2025 | 53.84 | 54.14 | 53.75 | 53.82 | 53.19 | -0.76% | 73,030 |
| Oct 29, 2025 | 54.76 | 54.86 | 54.21 | 54.23 | 53.60 | -1.09% | 161,137 |