PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)
NYSEARCA: STPZ · Real-Time Price · USD
54.25
-0.03 (-0.06%)
Oct 24, 2025, 4:00 PM EDT - Market closed
STPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 54.23 | 54.27 | 54.22 | 54.25 | 54.25 | -0.06% | 117,638 |
| Oct 23, 2025 | 54.33 | 54.33 | 54.27 | 54.28 | 54.28 | -0.08% | 23,960 |
| Oct 22, 2025 | 54.27 | 54.33 | 54.27 | 54.33 | 54.33 | 0.08% | 27,906 |
| Oct 21, 2025 | 54.28 | 54.29 | 54.27 | 54.28 | 54.28 | 0.11% | 14,500 |
| Oct 20, 2025 | 54.20 | 54.23 | 54.20 | 54.22 | 54.22 | 0.01% | 67,630 |
| Oct 17, 2025 | 54.25 | 54.26 | 54.21 | 54.22 | 54.22 | -0.10% | 36,945 |
| Oct 16, 2025 | 54.19 | 54.27 | 54.19 | 54.27 | 54.27 | 0.15% | 30,859 |
| Oct 15, 2025 | 54.23 | 54.24 | 54.17 | 54.19 | 54.19 | -0.06% | 28,566 |
| Oct 14, 2025 | 54.20 | 54.24 | 54.18 | 54.22 | 54.22 | 0.09% | 11,001 |
| Oct 13, 2025 | 54.22 | 54.25 | 54.17 | 54.17 | 54.17 | 0.01% | 4,133 |
| Oct 10, 2025 | 54.15 | 54.19 | 54.12 | 54.17 | 54.17 | 0.10% | 42,763 |
| Oct 9, 2025 | 54.12 | 54.13 | 54.09 | 54.11 | 54.11 | -0.01% | 30,988 |
| Oct 8, 2025 | 54.15 | 54.15 | 54.11 | 54.12 | 54.12 | -0.03% | 12,163 |
| Oct 7, 2025 | 54.05 | 54.13 | 54.05 | 54.13 | 54.13 | 0.11% | 24,908 |
| Oct 6, 2025 | 54.05 | 54.07 | 54.05 | 54.07 | 54.07 | 0.04% | 16,812 |
| Oct 3, 2025 | 54.11 | 54.12 | 54.05 | 54.05 | 54.05 | -0.09% | 95,934 |
| Oct 2, 2025 | 54.10 | 54.12 | 54.09 | 54.10 | 54.10 | -0.05% | 13,856 |
| Oct 1, 2025 | 54.15 | 54.15 | 54.10 | 54.13 | 54.13 | -0.10% | 17,215 |
| Sep 30, 2025 | 54.18 | 54.20 | 54.17 | 54.18 | 54.06 | 0.03% | 12,649 |
| Sep 29, 2025 | 54.15 | 54.18 | 54.15 | 54.16 | 54.04 | -0.04% | 47,877 |
| Sep 26, 2025 | 54.16 | 54.18 | 54.14 | 54.18 | 54.06 | 0.09% | 91,638 |
| Sep 25, 2025 | 54.16 | 54.16 | 54.11 | 54.13 | 54.01 | -0.11% | 9,326 |
| Sep 24, 2025 | 54.24 | 54.24 | 54.19 | 54.19 | 54.07 | -0.12% | 23,682 |
| Sep 23, 2025 | 54.21 | 54.26 | 54.21 | 54.25 | 54.13 | 0.16% | 26,488 |
| Sep 22, 2025 | 54.23 | 54.24 | 54.17 | 54.17 | 54.05 | -0.16% | 27,172 |
| Sep 19, 2025 | 54.26 | 54.27 | 54.23 | 54.26 | 54.14 | 0.09% | 21,343 |
| Sep 18, 2025 | 54.30 | 54.31 | 54.21 | 54.21 | 54.09 | -0.18% | 38,781 |
| Sep 17, 2025 | 54.32 | 54.42 | 54.28 | 54.31 | 54.19 | -0.02% | 42,199 |
| Sep 16, 2025 | 54.34 | 54.35 | 54.32 | 54.32 | 54.20 | 0.06% | 65,851 |
| Sep 15, 2025 | 54.27 | 54.32 | 54.27 | 54.29 | 54.17 | -0.07% | 28,907 |
| Sep 12, 2025 | 54.30 | 54.33 | 54.26 | 54.33 | 54.21 | 0.07% | 44,109 |
| Sep 11, 2025 | 54.33 | 54.35 | 54.28 | 54.29 | 54.17 | -0.28% | 17,238 |
| Sep 10, 2025 | 54.35 | 54.44 | 54.30 | 54.44 | 54.32 | 0.26% | 247,442 |
| Sep 9, 2025 | 54.36 | 54.36 | 54.30 | 54.30 | 54.18 | -0.09% | 32,132 |
| Sep 8, 2025 | 54.37 | 54.37 | 54.32 | 54.35 | 54.23 | 0.03% | 61,255 |
| Sep 5, 2025 | 54.30 | 54.34 | 54.30 | 54.33 | 54.21 | 0.17% | 51,959 |
| Sep 4, 2025 | 54.24 | 54.25 | 54.22 | 54.24 | 54.12 | 0.06% | 76,046 |
| Sep 3, 2025 | 54.18 | 54.26 | 54.18 | 54.21 | 54.09 | 0.03% | 56,210 |
| Sep 2, 2025 | 54.20 | 54.21 | 54.19 | 54.20 | 54.08 | -0.52% | 82,073 |
| Aug 29, 2025 | 54.47 | 54.48 | 54.46 | 54.48 | 54.15 | 0.06% | 8,291 |
| Aug 28, 2025 | 54.42 | 54.45 | 54.42 | 54.45 | 54.12 | -0.01% | 15,090 |
| Aug 27, 2025 | 54.37 | 54.47 | 54.37 | 54.46 | 54.13 | 0.20% | 8,847 |
| Aug 26, 2025 | 54.26 | 54.35 | 54.26 | 54.35 | 54.02 | 0.21% | 11,710 |
| Aug 25, 2025 | 54.22 | 54.25 | 54.22 | 54.23 | 53.90 | -0.04% | 25,145 |
| Aug 22, 2025 | 54.04 | 54.27 | 54.04 | 54.25 | 53.92 | 0.39% | 209,779 |
| Aug 21, 2025 | 54.00 | 54.04 | 53.98 | 54.04 | 53.71 | 0.02% | 41,078 |
| Aug 20, 2025 | 54.00 | 54.05 | 53.99 | 54.03 | 53.70 | 0.08% | 14,860 |
| Aug 19, 2025 | 53.96 | 54.00 | 53.96 | 53.99 | 53.66 | 0.06% | 31,414 |
| Aug 18, 2025 | 53.97 | 53.97 | 53.93 | 53.96 | 53.63 | -0.03% | 133,871 |
| Aug 15, 2025 | 54.03 | 54.03 | 53.95 | 53.97 | 53.64 | -0.07% | 21,792 |