PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
50.10
-0.34 (-0.67%)
At close: Jun 8, 2026, 4:00 PM EDT
50.10
0.00 (0.00%)
After-hours: Jun 8, 2026, 8:00 PM EDT
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 50.60 | 50.60 | 50.08 | 50.10 | 50.10 | -0.67% | 100,246 |
| Jun 5, 2026 | 50.45 | 50.60 | 50.38 | 50.44 | 50.44 | -0.69% | 68,033 |
| Jun 4, 2026 | 50.88 | 50.88 | 50.70 | 50.79 | 50.79 | 0.15% | 55,704 |
| Jun 3, 2026 | 50.79 | 50.82 | 50.54 | 50.71 | 50.71 | -0.49% | 362,503 |
| Jun 2, 2026 | 51.07 | 51.09 | 50.90 | 50.96 | 50.96 | 0.12% | 93,374 |
| Jun 1, 2026 | 50.77 | 50.95 | 50.63 | 50.90 | 50.90 | 0.24% | 109,064 |
| May 29, 2026 | 51.51 | 51.59 | 51.40 | 51.48 | 50.78 | 0.04% | 47,610 |
| May 28, 2026 | 51.36 | 51.56 | 51.29 | 51.46 | 50.76 | 0.51% | 93,051 |
| May 27, 2026 | 51.24 | 51.39 | 51.19 | 51.20 | 50.50 | 0.08% | 58,499 |
| May 26, 2026 | 51.14 | 51.19 | 51.02 | 51.16 | 50.46 | 0.75% | 234,987 |
| May 22, 2026 | 50.67 | 50.84 | 50.40 | 50.78 | 50.09 | 0.70% | 192,700 |
| May 21, 2026 | 50.25 | 50.43 | 50.07 | 50.43 | 49.74 | 0.39% | 134,055 |
| May 20, 2026 | 49.90 | 50.36 | 49.90 | 50.23 | 49.55 | 0.70% | 141,023 |
| May 19, 2026 | 49.84 | 50.01 | 49.66 | 49.88 | 49.20 | -0.58% | 158,468 |
| May 18, 2026 | 50.28 | 50.35 | 50.05 | 50.17 | 49.49 | -0.26% | 182,533 |
| May 15, 2026 | 50.28 | 50.31 | 50.17 | 50.30 | 49.62 | -1.00% | 164,005 |
| May 14, 2026 | 51.13 | 51.14 | 50.81 | 50.81 | 50.12 | -0.04% | 82,678 |
| May 13, 2026 | 50.96 | 50.96 | 50.74 | 50.83 | 50.14 | -0.04% | 72,020 |
| May 12, 2026 | 51.07 | 51.07 | 50.80 | 50.85 | 50.16 | -0.63% | 91,659 |
| May 11, 2026 | 51.37 | 51.42 | 51.15 | 51.17 | 50.47 | -0.58% | 79,970 |
| May 8, 2026 | 51.56 | 51.64 | 51.45 | 51.47 | 50.77 | 0.51% | 53,351 |
| May 7, 2026 | 51.44 | 51.44 | 51.18 | 51.21 | 50.51 | -0.29% | 61,498 |
| May 6, 2026 | 51.41 | 51.44 | 51.27 | 51.36 | 50.66 | 0.47% | 102,733 |
| May 5, 2026 | 51.02 | 51.12 | 50.92 | 51.12 | 50.42 | 0.45% | 104,226 |
| May 4, 2026 | 51.28 | 51.28 | 50.83 | 50.89 | 50.20 | -0.76% | 115,638 |
| May 1, 2026 | 51.19 | 51.44 | 51.15 | 51.28 | 50.58 | 0.75% | 34,534 |
| Apr 30, 2026 | 51.36 | 51.51 | 51.28 | 51.43 | 50.21 | 0.28% | 143,544 |
| Apr 29, 2026 | 51.57 | 51.58 | 51.27 | 51.29 | 50.07 | -0.92% | 112,585 |
| Apr 28, 2026 | 51.67 | 51.82 | 51.52 | 51.76 | 50.53 | 0.12% | 81,386 |
| Apr 27, 2026 | 51.83 | 51.95 | 51.65 | 51.70 | 50.47 | -0.46% | 65,038 |
| Apr 24, 2026 | 51.89 | 52.07 | 51.82 | 51.94 | 50.71 | -0.13% | 80,476 |
| Apr 23, 2026 | 51.96 | 52.14 | 51.77 | 52.01 | 50.77 | 0.33% | 80,105 |
| Apr 22, 2026 | 52.05 | 52.16 | 51.84 | 51.84 | 50.61 | 0.35% | 70,479 |
| Apr 21, 2026 | 51.86 | 51.92 | 51.61 | 51.66 | 50.43 | -0.33% | 36,548 |
| Apr 20, 2026 | 51.97 | 51.97 | 51.73 | 51.83 | 50.60 | -0.17% | 56,411 |
| Apr 17, 2026 | 51.95 | 51.95 | 51.79 | 51.92 | 50.69 | 0.62% | 75,035 |
| Apr 16, 2026 | 52.06 | 52.11 | 51.53 | 51.60 | 50.37 | -0.90% | 41,681 |
| Apr 15, 2026 | 52.13 | 52.18 | 52.00 | 52.07 | 50.83 | -0.25% | 32,565 |
| Apr 14, 2026 | 51.88 | 52.24 | 51.85 | 52.20 | 50.96 | 0.64% | 45,711 |
| Apr 13, 2026 | 51.66 | 51.92 | 51.60 | 51.87 | 50.64 | 0.41% | 56,205 |
| Apr 10, 2026 | 51.60 | 51.72 | 51.52 | 51.66 | 50.43 | 0.10% | 39,836 |
| Apr 9, 2026 | 51.46 | 51.80 | 51.38 | 51.61 | 50.38 | -0.08% | 67,496 |
| Apr 8, 2026 | 52.00 | 52.00 | 51.59 | 51.65 | 50.42 | 0.29% | 35,376 |
| Apr 7, 2026 | 51.37 | 51.57 | 50.97 | 51.50 | 50.28 | -0.23% | 40,933 |
| Apr 6, 2026 | 51.52 | 51.72 | 51.47 | 51.62 | 50.39 | -0.04% | 346,221 |
| Apr 2, 2026 | 51.21 | 51.64 | 51.12 | 51.64 | 50.41 | 1.10% | 36,582 |
| Apr 1, 2026 | 51.04 | 51.34 | 51.04 | 51.08 | 49.87 | 0.14% | 351,341 |
| Mar 31, 2026 | 51.36 | 51.42 | 50.96 | 51.03 | 49.80 | -0.10% | 97,618 |
| Mar 30, 2026 | 51.16 | 51.34 | 51.03 | 51.08 | 49.85 | 1.35% | 162,575 |
| Mar 27, 2026 | 50.53 | 50.74 | 50.29 | 50.40 | 49.18 | -1.06% | 146,419 |