PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
54.08
+0.45 (0.84%)
At close: Feb 21, 2025, 4:00 PM
54.07
-0.01 (-0.02%)
After-hours: Feb 21, 2025, 4:10 PM EST
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 53.91 | 54.28 | 53.88 | 54.08 | 54.08 | 0.84% | 80,284 |
| Feb 20, 2025 | 53.51 | 53.72 | 53.46 | 53.63 | 53.63 | 0.43% | 42,251 |
| Feb 19, 2025 | 53.30 | 53.54 | 53.16 | 53.40 | 53.40 | 0.21% | 45,603 |
| Feb 18, 2025 | 53.51 | 53.69 | 53.26 | 53.29 | 53.29 | -0.93% | 54,147 |
| Feb 14, 2025 | 53.79 | 54.03 | 53.77 | 53.79 | 53.79 | 0.43% | 59,249 |
| Feb 13, 2025 | 53.26 | 53.70 | 53.26 | 53.56 | 53.56 | 1.36% | 43,805 |
| Feb 12, 2025 | 53.07 | 53.08 | 52.78 | 52.84 | 52.84 | -1.47% | 76,334 |
| Feb 11, 2025 | 53.55 | 53.64 | 53.38 | 53.63 | 53.63 | -0.30% | 30,377 |
| Feb 10, 2025 | 54.01 | 54.10 | 53.71 | 53.79 | 53.79 | -0.24% | 52,168 |
| Feb 7, 2025 | 53.87 | 54.11 | 53.76 | 53.92 | 53.92 | -0.77% | 52,309 |
| Feb 6, 2025 | 54.40 | 54.46 | 54.17 | 54.34 | 54.34 | -0.11% | 41,609 |
| Feb 5, 2025 | 54.14 | 54.54 | 54.13 | 54.40 | 54.40 | 1.44% | 111,377 |
| Feb 4, 2025 | 53.06 | 53.68 | 53.00 | 53.63 | 53.63 | 0.11% | 111,505 |
| Feb 3, 2025 | 54.00 | 54.00 | 53.31 | 53.57 | 53.57 | 0.83% | 196,492 |
| Jan 31, 2025 | 53.16 | 53.29 | 52.80 | 53.13 | 53.13 | -0.11% | 82,948 |
| Jan 30, 2025 | 53.33 | 53.49 | 53.11 | 53.19 | 53.19 | 0.08% | 36,404 |
| Jan 29, 2025 | 53.38 | 53.42 | 52.79 | 53.15 | 53.15 | -0.26% | 52,531 |
| Jan 28, 2025 | 53.09 | 53.29 | 52.99 | 53.29 | 53.29 | 0.13% | 46,045 |
| Jan 27, 2025 | 53.07 | 53.42 | 53.00 | 53.22 | 53.22 | 1.06% | 81,023 |
| Jan 24, 2025 | 52.19 | 52.69 | 52.15 | 52.66 | 52.66 | 0.63% | 101,948 |
| Jan 23, 2025 | 51.84 | 52.35 | 51.79 | 52.33 | 52.33 | 0.08% | 51,847 |
| Jan 22, 2025 | 52.41 | 52.55 | 52.17 | 52.29 | 52.29 | -0.23% | 85,387 |
| Jan 21, 2025 | 52.38 | 52.56 | 52.25 | 52.41 | 52.41 | 0.67% | 85,393 |
| Jan 17, 2025 | 52.17 | 52.27 | 51.98 | 52.06 | 52.06 | 0.15% | 119,821 |
| Jan 16, 2025 | 51.89 | 52.20 | 51.70 | 51.98 | 51.98 | 0.23% | 85,344 |
| Jan 15, 2025 | 51.72 | 51.97 | 51.59 | 51.86 | 51.86 | 1.71% | 71,423 |
| Jan 14, 2025 | 51.04 | 51.10 | 50.80 | 50.99 | 50.99 | -0.22% | 132,952 |
| Jan 13, 2025 | 51.29 | 51.35 | 50.97 | 51.10 | 51.10 | -0.02% | 214,664 |
| Jan 10, 2025 | 51.09 | 51.41 | 50.95 | 51.11 | 51.11 | -0.83% | 222,840 |
| Jan 8, 2025 | 51.22 | 51.68 | 51.16 | 51.54 | 51.54 | 0.39% | 138,278 |
| Jan 7, 2025 | 51.51 | 51.61 | 51.24 | 51.34 | 51.34 | -0.60% | 116,191 |
| Jan 6, 2025 | 51.64 | 51.80 | 51.50 | 51.65 | 51.65 | -0.19% | 91,607 |
| Jan 3, 2025 | 52.10 | 52.21 | 51.75 | 51.75 | 51.75 | -0.61% | 86,057 |
| Jan 2, 2025 | 52.24 | 52.48 | 52.00 | 52.07 | 52.07 | - | 81,707 |
| Dec 31, 2024 | 52.41 | 52.53 | 52.00 | 52.07 | 52.07 | -0.50% | 153,395 |
| Dec 30, 2024 | 52.53 | 52.60 | 52.23 | 52.33 | 52.23 | 0.46% | 135,379 |
| Dec 27, 2024 | 52.35 | 52.46 | 52.09 | 52.09 | 51.99 | -0.89% | 126,243 |
| Dec 26, 2024 | 52.19 | 52.72 | 52.19 | 52.56 | 52.46 | 0.02% | 73,759 |
| Dec 24, 2024 | 51.94 | 52.59 | 51.94 | 52.55 | 52.45 | 0.65% | 37,611 |
| Dec 23, 2024 | 52.39 | 52.44 | 52.15 | 52.21 | 52.11 | -0.44% | 291,668 |
| Dec 20, 2024 | 52.56 | 52.81 | 52.44 | 52.44 | 52.34 | 0.23% | 188,154 |
| Dec 19, 2024 | 52.55 | 52.65 | 51.88 | 52.32 | 52.22 | -1.38% | 245,347 |
| Dec 18, 2024 | 53.55 | 53.81 | 53.02 | 53.05 | 52.95 | -1.08% | 238,287 |
| Dec 17, 2024 | 53.60 | 53.87 | 53.58 | 53.63 | 53.53 | 0.02% | 182,199 |
| Dec 16, 2024 | 53.80 | 53.84 | 53.52 | 53.62 | 53.52 | -0.04% | 83,972 |
| Dec 13, 2024 | 54.06 | 54.08 | 53.57 | 53.64 | 53.54 | -0.87% | 80,370 |
| Dec 12, 2024 | 54.32 | 54.41 | 54.05 | 54.11 | 54.01 | -1.06% | 86,114 |
| Dec 11, 2024 | 54.95 | 55.03 | 54.62 | 54.69 | 54.59 | -0.55% | 38,200 |
| Dec 10, 2024 | 54.86 | 55.17 | 54.81 | 54.99 | 54.89 | -0.20% | 65,698 |
| Dec 9, 2024 | 55.25 | 55.25 | 55.04 | 55.10 | 54.99 | -0.61% | 58,291 |
| Dec 6, 2024 | 55.74 | 55.81 | 55.37 | 55.44 | 55.33 | -0.04% | 40,982 |
| Dec 5, 2024 | 55.38 | 55.60 | 55.29 | 55.46 | 55.35 | -0.34% | 50,294 |
| Dec 4, 2024 | 55.00 | 55.72 | 55.00 | 55.65 | 55.54 | 0.94% | 58,241 |
| Dec 3, 2024 | 55.37 | 55.42 | 55.04 | 55.13 | 55.02 | -0.16% | 56,102 |
| Dec 2, 2024 | 55.22 | 55.59 | 55.07 | 55.22 | 55.11 | -0.31% | 135,267 |
| Nov 29, 2024 | 55.07 | 55.44 | 55.05 | 55.39 | 55.15 | 0.91% | 34,041 |
| Nov 27, 2024 | 55.01 | 55.07 | 54.72 | 54.89 | 54.66 | 0.51% | 59,503 |
| Nov 26, 2024 | 54.79 | 54.82 | 54.48 | 54.61 | 54.38 | -0.58% | 60,864 |
| Nov 25, 2024 | 54.71 | 55.00 | 54.59 | 54.93 | 54.70 | 1.87% | 107,949 |
| Nov 22, 2024 | 53.88 | 54.11 | 53.80 | 53.92 | 53.69 | 0.11% | 95,595 |
| Nov 21, 2024 | 53.89 | 54.09 | 53.63 | 53.86 | 53.63 | -0.26% | 226,191 |
| Nov 20, 2024 | 53.88 | 54.31 | 53.88 | 54.00 | 53.77 | -0.20% | 83,183 |
| Nov 19, 2024 | 54.10 | 54.43 | 54.01 | 54.11 | 53.88 | 0.45% | 106,347 |
| Nov 18, 2024 | 53.48 | 54.13 | 53.41 | 53.87 | 53.64 | 0.30% | 123,429 |
| Nov 15, 2024 | 53.42 | 53.91 | 53.28 | 53.71 | 53.48 | -0.32% | 116,128 |
| Nov 14, 2024 | 54.14 | 54.36 | 53.85 | 53.88 | 53.65 | 0.50% | 71,194 |
| Nov 13, 2024 | 54.60 | 54.60 | 53.55 | 53.61 | 53.38 | -1.14% | 127,301 |
| Nov 12, 2024 | 54.76 | 55.07 | 54.14 | 54.23 | 54.00 | -1.56% | 680,391 |
| Nov 11, 2024 | 55.35 | 55.35 | 54.30 | 55.09 | 54.86 | -0.60% | 52,464 |
| Nov 8, 2024 | 55.13 | 55.46 | 55.00 | 55.42 | 55.18 | 1.50% | 151,410 |
| Nov 7, 2024 | 54.51 | 54.81 | 54.37 | 54.60 | 54.37 | 0.53% | 105,351 |
| Nov 6, 2024 | 53.68 | 54.57 | 53.65 | 54.31 | 54.08 | -1.33% | 201,758 |
| Nov 5, 2024 | 54.62 | 55.19 | 54.44 | 55.04 | 54.81 | 0.51% | 77,684 |
| Nov 4, 2024 | 55.03 | 55.15 | 54.54 | 54.76 | 54.53 | 0.66% | 77,783 |
| Nov 1, 2024 | 55.10 | 55.30 | 54.24 | 54.40 | 54.17 | -1.25% | 281,006 |
| Oct 31, 2024 | 55.30 | 55.50 | 54.99 | 55.09 | 54.78 | -0.58% | 114,664 |
| Oct 30, 2024 | 55.45 | 55.56 | 55.16 | 55.41 | 55.09 | 1.19% | 71,167 |
| Oct 29, 2024 | 54.35 | 54.81 | 54.16 | 54.76 | 54.45 | 0.02% | 162,745 |
| Oct 28, 2024 | 54.81 | 54.83 | 54.41 | 54.75 | 54.44 | -0.16% | 47,613 |
| Oct 25, 2024 | 55.34 | 55.34 | 54.75 | 54.84 | 54.53 | -0.81% | 55,021 |
| Oct 24, 2024 | 55.01 | 55.41 | 54.96 | 55.29 | 54.97 | 0.53% | 44,486 |
| Oct 23, 2024 | 55.04 | 55.11 | 54.80 | 55.00 | 54.69 | -0.52% | 66,908 |
| Oct 22, 2024 | 55.38 | 55.43 | 55.08 | 55.29 | 54.97 | 0.38% | 50,001 |
| Oct 21, 2024 | 55.65 | 55.70 | 55.07 | 55.08 | 54.77 | -1.90% | 133,018 |
| Oct 18, 2024 | 56.19 | 56.32 | 56.15 | 56.15 | 55.83 | 0.30% | 159,021 |
| Oct 17, 2024 | 56.14 | 56.27 | 55.92 | 55.98 | 55.66 | -1.01% | 51,810 |
| Oct 16, 2024 | 56.72 | 56.79 | 56.55 | 56.55 | 56.23 | 0.02% | 62,301 |
| Oct 15, 2024 | 56.31 | 56.67 | 56.31 | 56.54 | 56.22 | 1.24% | 63,249 |
| Oct 14, 2024 | 55.77 | 56.33 | 55.75 | 55.85 | 55.53 | -0.57% | 28,279 |
| Oct 11, 2024 | 56.02 | 56.46 | 56.02 | 56.17 | 55.85 | -0.27% | 45,232 |
| Oct 10, 2024 | 56.13 | 56.37 | 56.01 | 56.32 | 56.00 | -0.18% | 25,729 |
| Oct 9, 2024 | 56.20 | 56.43 | 56.05 | 56.42 | 56.10 | -0.35% | 29,093 |
| Oct 8, 2024 | 56.03 | 56.64 | 55.99 | 56.62 | 56.30 | 0.48% | 40,851 |
| Oct 7, 2024 | 56.38 | 56.51 | 56.29 | 56.35 | 56.03 | -0.44% | 42,865 |
| Oct 4, 2024 | 56.68 | 56.85 | 56.55 | 56.60 | 56.28 | -1.01% | 129,836 |
| Oct 3, 2024 | 57.68 | 57.75 | 57.18 | 57.18 | 56.85 | -1.19% | 146,751 |
| Oct 2, 2024 | 57.56 | 57.95 | 57.37 | 57.87 | 57.54 | -0.45% | 60,642 |
| Oct 1, 2024 | 58.17 | 58.55 | 58.01 | 58.13 | 57.80 | 0.66% | 91,825 |
| Sep 30, 2024 | 57.85 | 57.87 | 57.53 | 57.75 | 57.33 | 0.17% | 36,074 |
| Sep 27, 2024 | 57.77 | 57.89 | 57.60 | 57.65 | 57.23 | 0.33% | 47,148 |