PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)

STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	53.82	53.86	53.82	53.85	53.85	0.02%	56,005
Dec 29, 2025	53.79	53.84	53.79	53.84	53.84	0.09%	76,498
Dec 26, 2025	53.78	53.81	53.78	53.79	53.79	0.06%	17,943
Dec 24, 2025	53.74	53.76	53.74	53.76	53.76	0.07%	7,982
Dec 23, 2025	53.67	53.73	53.67	53.72	53.72	-0.06%	21,582
Dec 22, 2025	53.76	53.76	53.72	53.75	53.75	-0.04%	18,545
Dec 19, 2025	53.77	53.79	53.75	53.77	53.77	-0.06%	45,828
Dec 18, 2025	53.76	53.80	53.71	53.80	53.80	0.06%	16,574
Dec 17, 2025	53.73	53.77	53.71	53.77	53.77	0.09%	17,638
Dec 16, 2025	53.70	53.75	53.70	53.72	53.72	-0.02%	31,351
Dec 15, 2025	53.77	53.80	53.73	53.73	53.73	-0.02%	18,928
Dec 12, 2025	53.73	53.77	53.73	53.74	53.74	-0.07%	12,850
Dec 11, 2025	53.79	53.81	53.77	53.78	53.78	-0.02%	22,771
Dec 10, 2025	53.64	53.79	53.64	53.79	53.79	0.22%	28,741
Dec 9, 2025	53.73	53.74	53.66	53.67	53.67	-0.13%	21,362
Dec 8, 2025	53.79	53.79	53.72	53.74	53.74	-0.11%	17,367
Dec 5, 2025	53.84	53.84	53.79	53.80	53.80	-0.06%	80,216
Dec 4, 2025	53.80	53.83	53.80	53.83	53.83	-0.02%	8,367
Dec 3, 2025	53.80	53.85	53.80	53.84	53.84	0.11%	40,768
Dec 2, 2025	53.76	53.82	53.76	53.78	53.78	0.01%	16,205
Dec 1, 2025	53.81	53.81	53.77	53.78	53.78	-0.43%	35,877
Nov 28, 2025	54.02	54.03	54.01	54.01	53.84	-0.04%	9,902
Nov 26, 2025	53.96	54.03	53.96	54.03	53.86	0.06%	45,626
Nov 25, 2025	53.92	54.00	53.92	54.00	53.83	0.04%	38,276
Nov 24, 2025	53.95	53.98	53.94	53.98	53.81	0.09%	19,056
Nov 21, 2025	53.96	53.97	53.92	53.93	53.76	0.06%	26,573
Nov 20, 2025	53.91	53.93	53.88	53.90	53.73	0.06%	12,469
Nov 19, 2025	53.91	53.91	53.85	53.87	53.70	-0.08%	28,638
Nov 18, 2025	53.88	53.92	53.85	53.91	53.74	0.09%	116,204
Nov 17, 2025	53.87	53.89	53.86	53.86	53.69	-0.03%	29,881
Nov 14, 2025	53.91	53.94	53.86	53.88	53.71	0.03%	31,694
Nov 13, 2025	53.88	53.90	53.86	53.86	53.69	0.11%	80,245
Nov 12, 2025	53.94	53.94	53.80	53.80	53.63	-0.29%	98,525
Nov 11, 2025	53.88	54.00	53.86	53.96	53.79	0.14%	16,173
Nov 10, 2025	53.87	53.89	53.86	53.88	53.71	-0.03%	61,453
Nov 7, 2025	53.84	53.90	53.84	53.90	53.73	0.03%	14,048
Nov 6, 2025	53.85	53.88	53.85	53.88	53.71	0.13%	18,251
Nov 5, 2025	53.89	53.89	53.79	53.81	53.64	-0.20%	17,439
Nov 4, 2025	53.88	53.92	53.88	53.92	53.75	0.06%	22,557
Nov 3, 2025	53.89	53.90	53.86	53.89	53.72	-0.34%	17,018
Oct 31, 2025	54.04	54.07	54.04	54.07	53.71	0.13%	12,896
Oct 30, 2025	53.98	54.01	53.97	54.00	53.64	0.03%	28,957
Oct 29, 2025	54.15	54.18	53.98	53.98	53.62	-0.33%	198,716
Oct 28, 2025	54.18	54.20	54.16	54.16	53.80	-0.06%	10,768
Oct 27, 2025	54.23	54.23	54.20	54.20	53.83	-0.10%	28,385
Oct 24, 2025	54.23	54.27	54.22	54.25	53.89	-0.06%	117,638
Oct 23, 2025	54.33	54.33	54.27	54.28	53.92	-0.08%	23,960
Oct 22, 2025	54.27	54.33	54.27	54.33	53.96	0.08%	27,906
Oct 21, 2025	54.28	54.29	54.27	54.28	53.92	0.11%	14,500
Oct 20, 2025	54.20	54.23	54.20	54.22	53.86	0.01%	67,630

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.