PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
54.84
+0.56 (1.03%)
At close: Mar 31, 2025, 4:00 PM
54.86
+0.02 (0.04%)
After-hours: Mar 31, 2025, 6:22 PM EDT
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 54.80 | 54.98 | 54.80 | 54.84 | - | 1.03% | 48,084 |
| Mar 28, 2025 | 54.10 | 54.41 | 54.10 | 54.28 | 54.28 | 0.50% | 34,744 |
| Mar 27, 2025 | 53.53 | 54.01 | 53.45 | 54.01 | 54.01 | 0.47% | 82,041 |
| Mar 26, 2025 | 53.78 | 53.95 | 53.63 | 53.76 | 53.76 | -0.35% | 62,406 |
| Mar 25, 2025 | 53.81 | 54.09 | 53.71 | 53.95 | 53.95 | 0.13% | 106,249 |
| Mar 24, 2025 | 54.12 | 54.12 | 53.82 | 53.88 | 53.88 | -0.76% | 476,907 |
| Mar 21, 2025 | 54.77 | 54.77 | 54.22 | 54.29 | 54.29 | -0.70% | 31,153 |
| Mar 20, 2025 | 55.14 | 55.14 | 54.54 | 54.67 | 54.67 | 0.24% | 69,541 |
| Mar 19, 2025 | 54.06 | 54.61 | 53.93 | 54.54 | 54.54 | 0.89% | 78,862 |
| Mar 18, 2025 | 53.81 | 54.22 | 53.78 | 54.06 | 54.06 | 0.24% | 82,644 |
| Mar 17, 2025 | 54.17 | 54.30 | 53.92 | 53.93 | 53.93 | 0.30% | 55,868 |
| Mar 14, 2025 | 53.71 | 53.95 | 53.62 | 53.77 | 53.77 | -0.48% | 72,920 |
| Mar 13, 2025 | 53.63 | 54.15 | 53.56 | 54.03 | 54.03 | -0.04% | 46,144 |
| Mar 12, 2025 | 53.83 | 54.17 | 53.77 | 54.05 | 54.05 | 0.11% | 62,425 |
| Mar 11, 2025 | 54.41 | 54.56 | 53.83 | 53.99 | 53.99 | -0.99% | 114,246 |
| Mar 10, 2025 | 54.61 | 54.79 | 54.43 | 54.53 | 54.53 | 0.93% | 105,139 |
| Mar 7, 2025 | 54.61 | 54.61 | 53.93 | 54.03 | 54.03 | -0.55% | 73,338 |
| Mar 6, 2025 | 54.30 | 54.47 | 53.78 | 54.33 | 54.33 | -0.15% | 117,994 |
| Mar 5, 2025 | 55.06 | 55.31 | 54.38 | 54.41 | 54.41 | -1.07% | 553,911 |
| Mar 4, 2025 | 55.85 | 55.85 | 54.98 | 55.00 | 55.00 | -1.33% | 528,873 |
| Mar 3, 2025 | 55.04 | 55.79 | 55.04 | 55.74 | 55.74 | 0.31% | 102,784 |
| Feb 28, 2025 | 54.95 | 55.71 | 54.86 | 55.57 | 55.54 | 1.89% | 122,085 |
| Feb 27, 2025 | 54.74 | 55.02 | 54.48 | 54.54 | 54.51 | -0.98% | 59,350 |
| Feb 26, 2025 | 55.04 | 55.25 | 54.86 | 55.08 | 55.05 | 0.25% | 71,394 |
| Feb 25, 2025 | 54.78 | 55.00 | 54.74 | 54.94 | 54.91 | 1.22% | 64,006 |
| Feb 24, 2025 | 54.00 | 54.34 | 53.96 | 54.28 | 54.25 | 0.37% | 40,667 |
| Feb 21, 2025 | 53.91 | 54.28 | 53.88 | 54.08 | 54.05 | 0.84% | 80,284 |
| Feb 20, 2025 | 53.51 | 53.72 | 53.46 | 53.63 | 53.60 | 0.43% | 42,251 |
| Feb 19, 2025 | 53.30 | 53.54 | 53.16 | 53.40 | 53.37 | 0.21% | 45,603 |
| Feb 18, 2025 | 53.51 | 53.69 | 53.26 | 53.29 | 53.26 | -0.93% | 54,147 |
| Feb 14, 2025 | 53.79 | 54.03 | 53.77 | 53.79 | 53.76 | 0.43% | 59,249 |
| Feb 13, 2025 | 53.26 | 53.70 | 53.26 | 53.56 | 53.53 | 1.36% | 43,805 |
| Feb 12, 2025 | 53.07 | 53.08 | 52.78 | 52.84 | 52.81 | -1.47% | 76,334 |
| Feb 11, 2025 | 53.55 | 53.64 | 53.38 | 53.63 | 53.60 | -0.30% | 30,377 |
| Feb 10, 2025 | 54.01 | 54.10 | 53.71 | 53.79 | 53.76 | -0.24% | 52,168 |
| Feb 7, 2025 | 53.87 | 54.11 | 53.76 | 53.92 | 53.89 | -0.77% | 52,309 |
| Feb 6, 2025 | 54.40 | 54.46 | 54.17 | 54.34 | 54.31 | -0.11% | 41,609 |
| Feb 5, 2025 | 54.14 | 54.54 | 54.13 | 54.40 | 54.37 | 1.44% | 111,377 |
| Feb 4, 2025 | 53.06 | 53.68 | 53.00 | 53.63 | 53.60 | 0.11% | 111,505 |
| Feb 3, 2025 | 54.00 | 54.00 | 53.31 | 53.57 | 53.54 | 0.83% | 196,492 |
| Jan 31, 2025 | 53.16 | 53.29 | 52.80 | 53.13 | 53.10 | -0.11% | 82,948 |
| Jan 30, 2025 | 53.33 | 53.49 | 53.11 | 53.19 | 53.16 | 0.08% | 36,404 |
| Jan 29, 2025 | 53.38 | 53.42 | 52.79 | 53.15 | 53.12 | -0.26% | 52,531 |
| Jan 28, 2025 | 53.09 | 53.29 | 52.99 | 53.29 | 53.26 | 0.13% | 46,045 |
| Jan 27, 2025 | 53.07 | 53.42 | 53.00 | 53.22 | 53.19 | 1.06% | 81,023 |
| Jan 24, 2025 | 52.19 | 52.69 | 52.15 | 52.66 | 52.63 | 0.63% | 101,948 |
| Jan 23, 2025 | 51.84 | 52.35 | 51.79 | 52.33 | 52.30 | 0.08% | 51,847 |
| Jan 22, 2025 | 52.41 | 52.55 | 52.17 | 52.29 | 52.26 | -0.23% | 85,387 |
| Jan 21, 2025 | 52.38 | 52.56 | 52.25 | 52.41 | 52.38 | 0.67% | 85,393 |
| Jan 17, 2025 | 52.17 | 52.27 | 51.98 | 52.06 | 52.03 | 0.15% | 119,821 |