PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)

NYSEARCA: LTPZ · Real-Time Price · USD

45.36

-0.47 (-1.03%)

At close: Sep 28, 2026, 4:00 PM EDT

45.35

-0.01 (-0.02%)

Pre-market: Sep 29, 2026, 8:33 AM EDT

LTPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	45.44	45.54	45.15	45.36	45.36	-1.03%	806,389
Sep 25, 2026	45.85	45.88	45.51	45.83	45.83	-0.02%	1,064,888
Sep 24, 2026	46.44	46.53	45.75	45.84	45.84	-1.57%	879,675
Sep 23, 2026	47.32	47.32	46.46	46.57	46.57	-1.77%	1,644,481
Sep 22, 2026	47.56	47.58	47.32	47.41	47.41	-0.44%	408,999
Sep 21, 2026	47.31	47.63	47.27	47.62	47.62	1.23%	399,554
Sep 18, 2026	47.15	47.20	47.01	47.04	47.04	-0.72%	247,071
Sep 17, 2026	47.22	47.43	47.13	47.38	47.38	0.79%	604,576
Sep 16, 2026	47.28	47.65	47.01	47.01	47.01	-0.30%	567,879
Sep 15, 2026	47.04	47.20	46.98	47.15	47.15	-0.27%	490,830
Sep 14, 2026	47.30	47.64	47.06	47.28	47.28	0.19%	610,542
Sep 11, 2026	47.59	47.69	47.15	47.19	47.19	-0.65%	636,480
Sep 10, 2026	47.48	47.77	47.32	47.50	47.50	-0.81%	771,507
Sep 9, 2026	48.22	48.27	47.70	47.89	47.89	-0.68%	397,722
Sep 8, 2026	48.30	48.32	48.06	48.22	48.22	0.19%	225,038
Sep 4, 2026	48.13	48.23	48.04	48.13	48.13	0.17%	160,341
Sep 3, 2026	48.19	48.33	48.05	48.05	48.05	0.02%	423,231
Sep 2, 2026	48.06	48.09	47.87	48.04	48.04	0.31%	269,440
Sep 1, 2026	47.78	48.05	47.76	47.89	47.89	-0.04%	397,305
Aug 31, 2026	47.93	47.93	47.72	47.91	47.91	-0.64%	307,500
Aug 28, 2026	48.48	48.70	48.13	48.22	48.22	-0.58%	380,628
Aug 27, 2026	48.46	48.59	48.44	48.50	48.50	-	211,983
Aug 26, 2026	48.48	48.53	48.34	48.50	48.50	-0.04%	211,398
Aug 25, 2026	48.33	48.59	48.24	48.52	48.52	0.89%	339,537
Aug 24, 2026	48.02	48.31	48.01	48.09	48.09	0.69%	665,287
Aug 21, 2026	47.96	48.01	47.70	47.76	47.76	-1.12%	395,752
Aug 20, 2026	47.86	48.32	47.79	48.30	48.30	-0.06%	552,779
Aug 19, 2026	48.31	48.46	48.13	48.33	48.33	1.83%	827,190
Aug 18, 2026	47.17	47.51	47.10	47.46	47.46	0.61%	440,820
Aug 17, 2026	47.56	47.58	47.13	47.17	47.17	-1.05%	549,161
Aug 14, 2026	47.81	47.89	47.53	47.67	47.67	-0.71%	333,088
Aug 13, 2026	47.90	48.20	47.88	48.01	48.01	0.62%	947,945
Aug 12, 2026	47.89	47.89	47.68	47.72	47.72	0.05%	252,045
Aug 11, 2026	47.69	47.82	47.63	47.69	47.69	0.06%	252,235
Aug 10, 2026	47.87	47.91	47.65	47.66	47.66	-0.67%	646,876
Aug 7, 2026	47.94	48.04	47.83	47.98	47.98	0.36%	391,735
Aug 6, 2026	47.97	47.99	47.76	47.81	47.81	-0.29%	120,807
Aug 5, 2026	48.14	48.18	47.94	47.95	47.95	-0.10%	112,729
Aug 4, 2026	48.01	48.07	47.91	48.00	48.00	0.54%	406,872
Aug 3, 2026	47.77	47.91	47.66	47.74	47.74	0.42%	352,033
Jul 31, 2026	48.04	48.04	47.73	48.00	47.54	-0.34%	393,066
Jul 30, 2026	48.28	48.43	48.11	48.17	47.70	-0.16%	356,386
Jul 29, 2026	48.64	48.78	48.16	48.24	47.78	-0.82%	153,354
Jul 28, 2026	48.33	48.81	48.28	48.64	48.17	0.81%	188,900
Jul 27, 2026	48.47	48.54	48.24	48.25	47.79	-0.08%	256,204
Jul 24, 2026	48.33	48.57	48.25	48.29	47.83	0.02%	187,451
Jul 23, 2026	48.25	48.38	48.23	48.28	47.82	-0.49%	415,618
Jul 22, 2026	48.80	48.81	48.52	48.52	48.06	-0.41%	216,753
Jul 21, 2026	48.78	48.82	48.62	48.72	48.25	-0.28%	108,814
Jul 20, 2026	49.08	49.15	48.80	48.86	48.39	-0.67%	75,454