PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
53.25
+0.11 (0.20%)
At close: Feb 19, 2026, 4:00 PM EST
53.25
0.00 (0.00%)
After-hours: Feb 19, 2026, 8:00 PM EST
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 53.07 | 53.32 | 53.04 | 53.25 | 53.25 | 0.20% | 60,938 |
| Feb 18, 2026 | 53.29 | 53.40 | 53.14 | 53.14 | 53.14 | -0.22% | 64,748 |
| Feb 17, 2026 | 53.35 | 53.39 | 53.25 | 53.26 | 53.26 | -0.04% | 25,199 |
| Feb 13, 2026 | 53.29 | 53.39 | 53.23 | 53.28 | 53.28 | 0.36% | 114,831 |
| Feb 12, 2026 | 52.60 | 53.15 | 52.60 | 53.09 | 53.09 | 1.16% | 232,398 |
| Feb 11, 2026 | 52.55 | 52.71 | 52.42 | 52.48 | 52.48 | -0.34% | 69,959 |
| Feb 10, 2026 | 52.62 | 52.75 | 52.56 | 52.66 | 52.66 | 0.96% | 52,392 |
| Feb 9, 2026 | 51.99 | 52.24 | 51.88 | 52.16 | 52.16 | - | 40,969 |
| Feb 6, 2026 | 52.04 | 52.16 | 51.96 | 52.16 | 52.16 | 0.29% | 44,356 |
| Feb 5, 2026 | 51.79 | 52.04 | 51.68 | 52.01 | 52.01 | 0.83% | 60,110 |
| Feb 4, 2026 | 51.64 | 51.74 | 51.57 | 51.58 | 51.58 | -0.42% | 56,392 |
| Feb 3, 2026 | 51.56 | 51.80 | 51.56 | 51.80 | 51.80 | 0.54% | 53,760 |
| Feb 2, 2026 | 51.77 | 51.82 | 51.51 | 51.52 | 51.52 | -0.29% | 70,301 |
| Jan 30, 2026 | 51.85 | 51.88 | 51.67 | 51.67 | 51.67 | -0.77% | 90,149 |
| Jan 29, 2026 | 51.97 | 52.20 | 51.94 | 52.07 | 52.07 | -0.33% | 61,543 |
| Jan 28, 2026 | 52.13 | 52.24 | 51.97 | 52.24 | 52.24 | -0.11% | 52,399 |
| Jan 27, 2026 | 52.40 | 52.44 | 52.22 | 52.30 | 52.30 | -0.23% | 49,240 |
| Jan 26, 2026 | 52.43 | 52.50 | 52.34 | 52.42 | 52.42 | 0.33% | 136,696 |
| Jan 23, 2026 | 52.06 | 52.29 | 51.96 | 52.25 | 52.25 | 0.36% | 43,648 |
| Jan 22, 2026 | 52.00 | 52.20 | 51.91 | 52.06 | 52.06 | 0.06% | 53,602 |
| Jan 21, 2026 | 51.58 | 52.08 | 51.47 | 52.03 | 52.03 | 1.07% | 87,268 |
| Jan 20, 2026 | 51.48 | 51.71 | 51.40 | 51.48 | 51.48 | -1.17% | 179,912 |
| Jan 16, 2026 | 52.35 | 52.42 | 52.09 | 52.09 | 52.09 | -0.55% | 80,171 |
| Jan 15, 2026 | 52.52 | 52.53 | 52.36 | 52.38 | 52.38 | 0.10% | 40,360 |
| Jan 14, 2026 | 52.26 | 52.46 | 52.24 | 52.33 | 52.33 | 0.31% | 62,169 |
| Jan 13, 2026 | 52.16 | 52.25 | 52.04 | 52.17 | 52.17 | 0.21% | 102,716 |
| Jan 12, 2026 | 52.04 | 52.19 | 51.96 | 52.06 | 52.06 | -0.19% | 78,780 |
| 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 |