PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
51.91
-0.10 (-0.19%)
At close: Aug 25, 2025, 4:00 PM
51.91
0.00 (0.00%)
After-hours: Aug 25, 2025, 8:00 PM EDT
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 51.83 | 52.00 | 51.80 | 51.91 | - | -0.19% | 53,906 |
| Aug 22, 2025 | 51.70 | 52.19 | 51.70 | 52.01 | 52.01 | 1.15% | 62,243 |
| Aug 21, 2025 | 51.34 | 51.65 | 51.10 | 51.42 | 51.42 | -0.06% | 74,714 |
| Aug 20, 2025 | 51.39 | 51.58 | 51.37 | 51.45 | 51.45 | 0.08% | 41,262 |
| Aug 19, 2025 | 51.40 | 51.50 | 51.37 | 51.41 | 51.41 | 0.25% | 69,340 |
| Aug 18, 2025 | 51.40 | 51.41 | 51.00 | 51.28 | 51.28 | -0.23% | 151,281 |
| Aug 15, 2025 | 51.61 | 51.63 | 51.24 | 51.40 | 51.40 | -0.70% | 57,481 |
| Aug 14, 2025 | 52.07 | 52.07 | 51.74 | 51.76 | 51.76 | -0.82% | 63,061 |
| Aug 13, 2025 | 52.08 | 52.32 | 52.06 | 52.19 | 52.19 | 0.81% | 81,677 |
| Aug 12, 2025 | 51.77 | 51.80 | 51.46 | 51.77 | 51.77 | -0.69% | 153,330 |
| Aug 11, 2025 | 52.22 | 52.35 | 52.08 | 52.13 | 52.13 | -0.02% | 85,958 |
| Aug 8, 2025 | 52.00 | 52.19 | 51.85 | 52.14 | 52.14 | -0.10% | 51,526 |
| Aug 7, 2025 | 52.18 | 52.39 | 52.06 | 52.19 | 52.19 | 0.21% | 29,390 |
| Aug 6, 2025 | 52.10 | 52.28 | 51.75 | 52.08 | 52.08 | -0.67% | 29,748 |
| Aug 5, 2025 | 52.24 | 52.49 | 52.23 | 52.43 | 52.43 | 0.06% | 43,899 |
| Aug 4, 2025 | 52.16 | 52.50 | 52.06 | 52.40 | 52.40 | 0.65% | 45,149 |
| Aug 1, 2025 | 51.89 | 52.08 | 51.87 | 52.06 | 52.06 | 0.58% | 60,377 |
| Jul 31, 2025 | 52.04 | 52.14 | 51.66 | 51.76 | 51.59 | -0.35% | 199,874 |
| Jul 30, 2025 | 52.02 | 52.12 | 51.77 | 51.94 | 51.77 | -0.67% | 63,913 |
| Jul 29, 2025 | 51.72 | 52.30 | 51.72 | 52.29 | 52.12 | 1.44% | 40,696 |
| Jul 28, 2025 | 51.58 | 51.74 | 51.53 | 51.55 | 51.38 | -0.59% | 48,915 |
| Jul 25, 2025 | 51.57 | 51.89 | 51.55 | 51.86 | 51.69 | 0.28% | 37,420 |
| Jul 24, 2025 | 51.21 | 51.88 | 51.21 | 51.71 | 51.54 | 0.45% | 73,039 |
| Jul 23, 2025 | 51.69 | 51.69 | 51.39 | 51.48 | 51.31 | -0.83% | 109,496 |
| Jul 22, 2025 | 51.88 | 52.04 | 51.73 | 51.91 | 51.74 | 0.35% | 38,219 |
| Jul 21, 2025 | 51.77 | 51.98 | 51.65 | 51.73 | 51.56 | 0.92% | 34,895 |
| Jul 18, 2025 | 51.50 | 51.50 | 51.19 | 51.26 | 51.09 | -0.12% | 49,422 |
| Jul 17, 2025 | 51.26 | 51.48 | 51.24 | 51.32 | 51.15 | 0.35% | 51,953 |
| Jul 16, 2025 | 50.93 | 51.21 | 50.61 | 51.14 | 50.97 | 0.41% | 77,439 |
| Jul 15, 2025 | 51.40 | 51.48 | 50.83 | 50.93 | 50.76 | -0.64% | 60,518 |
| Jul 14, 2025 | 51.19 | 51.35 | 51.08 | 51.26 | 51.09 | 0.02% | 68,492 |
| Jul 11, 2025 | 51.45 | 51.49 | 51.18 | 51.25 | 51.08 | -1.23% | 59,100 |
| Jul 10, 2025 | 51.79 | 51.90 | 51.57 | 51.89 | 51.72 | 0.15% | 35,019 |
| Jul 9, 2025 | 51.38 | 51.81 | 51.38 | 51.81 | 51.64 | 0.92% | 54,623 |
| Jul 8, 2025 | 51.03 | 51.37 | 51.01 | 51.34 | 51.17 | -0.14% | 67,240 |
| Jul 7, 2025 | 51.50 | 51.58 | 51.28 | 51.41 | 51.24 | -0.93% | 93,932 |
| Jul 3, 2025 | 51.92 | 52.29 | 51.74 | 51.89 | 51.72 | -0.59% | 68,543 |
| Jul 2, 2025 | 51.90 | 52.20 | 51.82 | 52.20 | 52.03 | -0.23% | 93,736 |
| Jul 1, 2025 | 52.35 | 52.42 | 52.15 | 52.32 | 52.15 | -0.29% | 74,906 |
| Jun 30, 2025 | 52.28 | 52.63 | 52.23 | 52.47 | 52.07 | 0.85% | 121,798 |
| Jun 27, 2025 | 51.99 | 52.46 | 51.98 | 52.03 | 51.63 | -0.38% | 49,487 |
| Jun 26, 2025 | 52.03 | 52.27 | 51.85 | 52.23 | 51.83 | 0.58% | 43,747 |
| Jun 25, 2025 | 51.79 | 52.02 | 51.69 | 51.93 | 51.53 | 0.02% | 75,633 |
| Jun 24, 2025 | 51.37 | 52.05 | 51.37 | 51.92 | 51.53 | 0.56% | 110,416 |
| Jun 23, 2025 | 51.86 | 52.09 | 51.62 | 51.63 | 51.24 | -0.06% | 82,395 |
| Jun 20, 2025 | 51.41 | 51.84 | 51.27 | 51.66 | 51.27 | 0.06% | 58,609 |
| Jun 18, 2025 | 51.83 | 51.83 | 51.48 | 51.63 | 51.24 | 0.04% | 112,873 |
| Jun 17, 2025 | 51.23 | 51.68 | 51.14 | 51.61 | 51.22 | 1.34% | 157,730 |
| Jun 16, 2025 | 51.16 | 51.41 | 50.90 | 50.93 | 50.54 | -0.59% | 69,358 |
| Jun 13, 2025 | 51.37 | 51.59 | 50.94 | 51.23 | 50.84 | -0.62% | 57,613 |