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

NYSEARCA: LTPZ · Real-Time Price · USD

48.09

+0.33 (0.69%)

At close: Aug 24, 2026, 4:00 PM EDT

48.18

+0.09 (0.19%)

Pre-market: Aug 25, 2026, 4:00 AM EDT

LTPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	49.09	49.28	49.09	49.19	48.72	0.77%	77,548
Jul 16, 2026	48.79	48.90	48.74	48.82	48.35	-0.26%	77,705
Jul 15, 2026	49.00	49.18	48.91	48.94	48.47	-0.18%	99,017
Jul 14, 2026	48.96	49.22	48.94	49.03	48.56	0.08%	172,838
Jul 13, 2026	49.06	49.09	48.92	48.99	48.52	-0.45%	264,631
Jul 10, 2026	49.15	49.25	49.04	49.21	48.74	0.14%	63,076
Jul 9, 2026	49.11	49.25	49.10	49.14	48.67	0.08%	56,979
Jul 8, 2026	49.22	49.22	49.04	49.10	48.63	-0.45%	123,258
Jul 7, 2026	49.64	49.64	49.28	49.32	48.85	-0.96%	97,306
Jul 6, 2026	49.89	49.89	49.66	49.80	49.32	-0.12%	82,329
Jul 2, 2026	49.81	50.03	49.74	49.86	49.38	0.28%	92,090
Jul 1, 2026	49.82	50.01	49.72	49.72	49.24	-0.60%	138,832
Jun 30, 2026	51.35	51.35	50.65	50.65	49.54	-1.52%	68,981
Jun 29, 2026	51.28	51.47	51.28	51.43	50.30	0.37%	170,919
Jun 26, 2026	51.07	51.30	51.05	51.24	50.12	0.16%	51,549
Jun 25, 2026	51.38	51.47	51.14	51.16	50.04	0.10%	93,245
Jun 24, 2026	50.92	51.19	50.88	51.11	49.99	1.27%	114,970
Jun 23, 2026	50.55	50.69	50.47	50.47	49.36	-0.22%	50,138
Jun 22, 2026	50.81	50.90	50.50	50.58	49.47	-1.08%	94,335
Jun 18, 2026	51.14	51.22	50.97	51.13	50.01	0.59%	1,299,797
Jun 17, 2026	51.00	51.14	50.74	50.83	49.72	-0.37%	117,071
Jun 16, 2026	50.91	51.14	50.89	51.02	49.90	0.49%	395,591
Jun 15, 2026	50.95	50.99	50.76	50.77	49.66	-	40,396
Jun 12, 2026	50.65	50.77	50.50	50.77	49.66	0.11%	43,334