PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)
NYSEARCA: STPZ · Real-Time Price · USD
53.95
+0.13 (0.24%)
At close: Jul 29, 2025, 4:00 PM
53.95
0.00 (0.00%)
After-hours: Jul 29, 2025, 4:10 PM EDT

STPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202553.8753.9053.8653.89-0.13%34,386
Jul 28, 202553.8153.8353.8053.8253.82-0.02%17,670
Jul 25, 202553.8253.8353.8153.8353.830.02%18,536
Jul 24, 202553.7753.8253.7753.8253.820.03%16,501
Jul 23, 202553.8853.8953.8053.8153.81-0.28%20,334
Jul 22, 202553.9353.9853.9353.9653.960.01%32,054
Jul 21, 202553.9353.9653.9353.9553.950.13%21,262
Jul 18, 202553.9353.9453.8853.8853.880.09%13,686
Jul 17, 202553.8253.8553.8253.8353.830.05%14,717
Jul 16, 202553.6753.8253.6753.8153.810.25%73,128
Jul 15, 202553.7653.7653.6553.6753.67-0.09%147,052
Jul 14, 202553.7153.7453.7053.7253.720.05%132,149
Jul 11, 202553.6553.6953.6553.6953.690.07%25,367
Jul 10, 202553.6753.6753.6353.6653.66-20,946
Jul 9, 202553.6153.6653.6053.6653.660.16%24,281
Jul 8, 202553.5953.6153.5753.5753.57-0.07%14,016
Jul 7, 202553.5553.6153.5553.6153.610.07%102,289
Jul 3, 202553.5553.6153.5453.5753.57-28,595
Jul 2, 202553.5953.6353.5753.5753.57-0.03%122,474
Jul 1, 202553.6053.6453.5753.5953.59-0.42%19,555
Jun 30, 202553.8253.8453.7953.8153.630.11%18,890
Jun 27, 202553.7553.7953.7453.7553.57-0.07%13,395
Jun 26, 202553.7253.7953.7253.7953.610.20%24,289
Jun 25, 202553.6353.6953.6353.6853.500.07%11,884
Jun 24, 202553.5853.6653.5853.6453.46-0.03%11,594
Jun 23, 202553.6453.7653.6453.6653.480.08%26,219
Jun 20, 202553.5153.6253.5153.6153.430.15%27,086
Jun 18, 202553.5253.5453.5053.5353.350.09%22,866
Jun 17, 202553.3853.4953.3753.4853.300.19%15,858
Jun 16, 202553.3853.4253.3653.3853.20-31,645
Jun 13, 202553.3653.4153.3353.3853.200.03%38,087
Jun 12, 202553.3953.3953.3653.3753.190.08%21,029
Jun 11, 202553.2853.3353.2653.3253.140.06%49,674
Jun 10, 202553.3253.3453.2853.2953.11-0.03%16,081
Jun 9, 202553.2853.3453.2853.3153.130.07%15,566
Jun 6, 202553.3153.3253.2553.2753.09-0.24%30,157
Jun 5, 202553.4753.5053.3853.4053.22-0.11%38,896
Jun 4, 202553.4653.5053.4553.4653.280.08%199,189
Jun 3, 202553.4653.4953.4053.4253.24-0.09%52,435
Jun 2, 202553.5153.5153.4453.4753.29-0.34%39,149
May 30, 202553.6253.6953.6053.6553.320.13%139,815
May 29, 202553.5153.5953.5153.5853.250.09%183,511
May 28, 202553.5653.5753.5253.5353.20-0.13%40,248
May 27, 202553.5953.6053.5653.6053.270.01%15,123
May 23, 202553.5853.6053.5053.5953.260.12%52,768
May 22, 202553.5053.5453.4553.5353.200.08%29,954
May 21, 202553.5253.5253.4553.4853.15-0.12%124,502
May 20, 202553.5153.5553.5053.5553.220.05%20,922
May 19, 202553.4553.5353.4553.5253.190.06%29,111
May 16, 202553.4953.5253.4853.4953.160.06%24,114