PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
53.69
-0.16 (-0.30%)
Sep 12, 2025, 4:00 PM EDT - Market closed
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 53.59 | 53.69 | 53.45 | 53.69 | 53.69 | -0.30% | 183,744 |
| Sep 11, 2025 | 53.48 | 53.93 | 53.48 | 53.85 | 53.85 | 0.96% | 39,791 |
| Sep 10, 2025 | 53.08 | 53.49 | 52.97 | 53.34 | 53.34 | 0.51% | 48,222 |
| Sep 9, 2025 | 53.21 | 53.24 | 53.00 | 53.07 | 53.07 | -0.54% | 41,500 |
| Sep 8, 2025 | 53.07 | 53.37 | 53.03 | 53.36 | 53.36 | 0.95% | 58,484 |
| Sep 5, 2025 | 52.56 | 52.86 | 52.54 | 52.86 | 52.86 | 1.42% | 67,407 |
| Sep 4, 2025 | 52.07 | 52.12 | 51.81 | 52.12 | 52.12 | 0.54% | 35,777 |
| Sep 3, 2025 | 51.48 | 52.00 | 51.48 | 51.84 | 51.84 | 1.03% | 34,524 |
| Sep 2, 2025 | 51.24 | 51.36 | 51.16 | 51.31 | 51.31 | -1.12% | 55,235 |
| Aug 29, 2025 | 52.04 | 52.09 | 51.79 | 51.89 | 51.65 | -0.63% | 36,537 |
| Aug 28, 2025 | 52.06 | 52.26 | 52.00 | 52.22 | 51.98 | 0.58% | 83,039 |
| Aug 27, 2025 | 51.61 | 51.97 | 51.53 | 51.92 | 51.68 | -0.10% | 74,579 |
| Aug 26, 2025 | 51.74 | 51.98 | 51.53 | 51.97 | 51.73 | 0.12% | 37,327 |
| Aug 25, 2025 | 51.83 | 52.00 | 51.80 | 51.91 | 51.67 | -0.19% | 53,910 |
| Aug 22, 2025 | 51.70 | 52.19 | 51.70 | 52.01 | 51.77 | 1.15% | 62,243 |
| Aug 21, 2025 | 51.34 | 51.65 | 51.10 | 51.42 | 51.18 | -0.06% | 74,714 |
| Aug 20, 2025 | 51.39 | 51.58 | 51.37 | 51.45 | 51.21 | 0.08% | 41,262 |
| Aug 19, 2025 | 51.40 | 51.50 | 51.37 | 51.41 | 51.17 | 0.25% | 69,340 |
| Aug 18, 2025 | 51.40 | 51.41 | 51.00 | 51.28 | 51.04 | -0.23% | 151,281 |
| Aug 15, 2025 | 51.61 | 51.63 | 51.24 | 51.40 | 51.16 | -0.70% | 57,481 |
| Aug 14, 2025 | 52.07 | 52.07 | 51.74 | 51.76 | 51.52 | -0.82% | 63,061 |
| Aug 13, 2025 | 52.08 | 52.32 | 52.06 | 52.19 | 51.95 | 0.81% | 81,677 |
| Aug 12, 2025 | 51.77 | 51.80 | 51.46 | 51.77 | 51.53 | -0.69% | 153,330 |
| Aug 11, 2025 | 52.22 | 52.35 | 52.08 | 52.13 | 51.89 | -0.02% | 85,958 |
| Aug 8, 2025 | 52.00 | 52.19 | 51.85 | 52.14 | 51.90 | -0.10% | 51,526 |
| Aug 7, 2025 | 52.18 | 52.39 | 52.06 | 52.19 | 51.95 | 0.21% | 29,390 |
| Aug 6, 2025 | 52.10 | 52.28 | 51.75 | 52.08 | 51.84 | -0.67% | 29,748 |
| Aug 5, 2025 | 52.24 | 52.49 | 52.23 | 52.43 | 52.19 | 0.06% | 43,899 |
| Aug 4, 2025 | 52.16 | 52.50 | 52.06 | 52.40 | 52.16 | 0.65% | 45,149 |
| Aug 1, 2025 | 51.89 | 52.08 | 51.87 | 52.06 | 51.82 | 0.58% | 60,377 |
| Jul 31, 2025 | 52.04 | 52.14 | 51.66 | 51.76 | 51.35 | -0.35% | 199,874 |
| Jul 30, 2025 | 52.02 | 52.12 | 51.77 | 51.94 | 51.53 | -0.67% | 63,913 |
| Jul 29, 2025 | 51.72 | 52.30 | 51.72 | 52.29 | 51.88 | 1.44% | 40,696 |
| Jul 28, 2025 | 51.58 | 51.74 | 51.53 | 51.55 | 51.14 | -0.59% | 48,915 |
| Jul 25, 2025 | 51.57 | 51.89 | 51.55 | 51.86 | 51.45 | 0.28% | 37,420 |
| Jul 24, 2025 | 51.21 | 51.88 | 51.21 | 51.71 | 51.30 | 0.45% | 73,039 |
| Jul 23, 2025 | 51.69 | 51.69 | 51.39 | 51.48 | 51.07 | -0.83% | 109,496 |
| Jul 22, 2025 | 51.88 | 52.04 | 51.73 | 51.91 | 51.50 | 0.35% | 38,219 |
| Jul 21, 2025 | 51.77 | 51.98 | 51.65 | 51.73 | 51.32 | 0.92% | 34,895 |
| Jul 18, 2025 | 51.50 | 51.50 | 51.19 | 51.26 | 50.86 | -0.12% | 49,422 |
| Jul 17, 2025 | 51.26 | 51.48 | 51.24 | 51.32 | 50.92 | 0.35% | 51,953 |
| Jul 16, 2025 | 50.93 | 51.21 | 50.61 | 51.14 | 50.74 | 0.41% | 77,439 |
| Jul 15, 2025 | 51.40 | 51.48 | 50.83 | 50.93 | 50.53 | -0.64% | 60,518 |
| Jul 14, 2025 | 51.19 | 51.35 | 51.08 | 51.26 | 50.86 | 0.02% | 68,492 |
| Jul 11, 2025 | 51.45 | 51.49 | 51.18 | 51.25 | 50.85 | -1.23% | 59,100 |
| Jul 10, 2025 | 51.79 | 51.90 | 51.57 | 51.89 | 51.48 | 0.15% | 35,019 |
| Jul 9, 2025 | 51.38 | 51.81 | 51.38 | 51.81 | 51.40 | 0.92% | 54,623 |
| Jul 8, 2025 | 51.03 | 51.37 | 51.01 | 51.34 | 50.94 | -0.14% | 67,240 |
| Jul 7, 2025 | 51.50 | 51.58 | 51.28 | 51.41 | 51.00 | -0.93% | 93,932 |
| Jul 3, 2025 | 51.92 | 52.29 | 51.74 | 51.89 | 51.48 | -0.59% | 68,543 |