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

NYSEARCA: LTPZ · Real-Time Price · USD

46.10

-0.04 (-0.09%)

At close: Nov 11, 2026, 4:00 PM EST

46.25

+0.15 (0.33%)

Pre-market: Nov 12, 2026, 4:03 AM EST

LTPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	46.10	46.20	45.95	46.10	46.10	-0.09%	335,109
Nov 10, 2026	46.35	46.38	45.87	46.14	46.14	-1.77%	1,466,121
Nov 9, 2026	47.15	47.18	46.87	46.97	46.97	-0.09%	348,660
Nov 6, 2026	47.15	47.36	47.00	47.01	47.01	-0.04%	2,155,933
Nov 5, 2026	46.92	47.20	46.84	47.03	47.03	0.17%	436,805
Nov 4, 2026	46.79	46.97	46.47	46.95	46.95	0.45%	582,744
Nov 3, 2026	46.92	47.01	46.66	46.74	46.74	-0.76%	298,259
Nov 2, 2026	47.25	47.41	47.00	47.10	47.10	0.04%	283,411
Oct 30, 2026	47.59	47.66	47.27	47.51	47.08	0.34%	623,268
Oct 29, 2026	47.41	47.74	47.25	47.35	46.92	0.11%	195,361
Oct 28, 2026	47.61	47.61	47.00	47.30	46.87	-0.44%	2,372,224
Oct 27, 2026	47.42	47.56	47.33	47.51	47.08	0.11%	763,194
Oct 26, 2026	47.44	47.59	47.34	47.46	47.03	0.47%	300,818
Oct 23, 2026	47.55	47.60	47.21	47.24	46.81	-0.48%	190,625
Oct 22, 2026	47.09	47.62	47.00	47.47	47.04	1.74%	686,101
Oct 21, 2026	46.70	46.78	46.47	46.66	46.24	0.30%	1,261,775
Oct 20, 2026	46.49	46.63	46.31	46.52	46.10	0.95%	167,355
Oct 19, 2026	46.40	46.42	46.01	46.08	45.66	-0.80%	290,405
Oct 16, 2026	46.27	46.65	46.26	46.45	46.03	0.22%	467,518
Oct 15, 2026	46.70	46.75	46.30	46.35	45.93	1.16%	733,769
Oct 14, 2026	45.18	45.84	45.15	45.82	45.41	0.95%	479,612
Oct 13, 2026	45.49	45.53	45.29	45.39	44.98	0.38%	399,198
Oct 12, 2026	45.10	45.24	45.01	45.22	44.81	0.16%	288,255
Oct 9, 2026	45.07	45.18	44.92	45.15	44.74	0.13%	520,465
Oct 8, 2026	44.72	45.24	44.72	45.09	44.68	0.69%	1,002,677
Oct 7, 2026	44.32	44.78	44.30	44.78	44.37	-	620,784
Oct 6, 2026	44.60	44.95	44.52	44.78	44.37	0.47%	782,743
Oct 5, 2026	44.73	44.76	44.37	44.57	44.17	-0.73%	1,047,999
Oct 2, 2026	45.17	45.40	44.79	44.90	44.49	-0.36%	825,238
Oct 1, 2026	44.63	45.22	44.55	45.06	44.65	-0.09%	995,667
Sep 30, 2026	45.24	45.26	44.87	45.10	44.69	-0.11%	1,203,336
Sep 29, 2026	45.29	45.29	44.98	45.15	44.74	-0.46%	1,062,110
Sep 28, 2026	45.44	45.54	45.15	45.36	44.95	-1.03%	809,491
Sep 25, 2026	45.85	45.88	45.51	45.83	45.42	-0.02%	1,065,955
Sep 24, 2026	46.44	46.53	45.75	45.84	45.43	-1.57%	885,737
Sep 23, 2026	47.32	47.32	46.46	46.57	46.15	-1.77%	1,644,484
Sep 22, 2026	47.56	47.58	47.32	47.41	46.98	-0.44%	408,999
Sep 21, 2026	47.31	47.63	47.27	47.62	47.19	1.23%	399,658
Sep 18, 2026	47.15	47.20	47.01	47.04	46.61	-0.72%	247,103
Sep 17, 2026	47.22	47.43	47.13	47.38	46.95	0.79%	604,588
Sep 16, 2026	47.28	47.65	47.01	47.01	46.58	-0.30%	570,037
Sep 15, 2026	47.04	47.20	46.98	47.15	46.72	-0.27%	491,834
Sep 14, 2026	47.30	47.64	47.06	47.28	46.85	0.19%	610,595
Sep 11, 2026	47.59	47.69	47.15	47.19	46.76	-0.65%	638,977
Sep 10, 2026	47.48	47.77	47.32	47.50	47.07	-0.81%	771,547
Sep 9, 2026	48.22	48.27	47.70	47.89	47.46	-0.68%	398,653
Sep 8, 2026	48.30	48.32	48.06	48.22	47.78	0.19%	226,951
Sep 4, 2026	48.13	48.23	48.04	48.13	47.69	0.17%	160,343
Sep 3, 2026	48.19	48.33	48.05	48.05	47.62	0.02%	423,534
Sep 2, 2026	48.06	48.09	47.87	48.04	47.61	0.31%	269,443