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
Jun 11, 2025	53.28	53.33	53.26	53.32	53.32	0.06%	49,674
Jun 10, 2025	53.32	53.34	53.28	53.29	53.29	-0.03%	16,081
Jun 9, 2025	53.28	53.34	53.28	53.31	53.31	0.07%	15,566
Jun 6, 2025	53.31	53.32	53.25	53.27	53.27	-0.24%	30,157
Jun 5, 2025	53.47	53.50	53.38	53.40	53.40	-0.11%	38,896
Jun 4, 2025	53.46	53.50	53.45	53.46	53.46	0.08%	199,189
Jun 3, 2025	53.46	53.49	53.40	53.42	53.42	-0.09%	52,435
Jun 2, 2025	53.51	53.51	53.44	53.47	53.47	-0.34%	39,149
May 30, 2025	53.62	53.69	53.60	53.65	53.50	0.13%	139,815
May 29, 2025	53.51	53.59	53.51	53.58	53.43	0.09%	183,511
May 28, 2025	53.56	53.57	53.52	53.53	53.38	-0.13%	40,248
May 27, 2025	53.59	53.60	53.56	53.60	53.45	0.01%	15,123
May 23, 2025	53.58	53.60	53.50	53.59	53.44	0.12%	52,768
May 22, 2025	53.50	53.54	53.45	53.53	53.38	0.08%	29,954
May 21, 2025	53.52	53.52	53.45	53.48	53.33	-0.12%	124,502
May 20, 2025	53.51	53.55	53.50	53.55	53.40	0.05%	20,922
May 19, 2025	53.45	53.53	53.45	53.52	53.37	0.06%	29,111
May 16, 2025	53.49	53.52	53.48	53.49	53.34	0.06%	24,114
May 15, 2025	53.40	53.47	53.40	53.46	53.31	0.15%	24,490
May 14, 2025	53.38	53.38	53.33	53.38	53.23	0.09%	19,707
May 13, 2025	53.32	53.36	53.30	53.33	53.18	0.09%	31,603
May 12, 2025	53.39	53.42	53.28	53.28	53.13	-0.71%	34,335
May 9, 2025	53.66	53.73	53.62	53.66	53.51	0.07%	153,880
May 8, 2025	53.71	53.71	53.59	53.62	53.47	-0.09%	40,681
May 7, 2025	53.69	53.73	53.67	53.67	53.52	-	38,660
May 6, 2025	53.64	53.68	53.62	53.67	53.52	0.17%	37,628
May 5, 2025	53.59	53.65	53.51	53.58	53.43	-	69,554
May 2, 2025	53.73	53.73	53.56	53.58	53.43	-0.45%	113,915
May 1, 2025	53.94	53.94	53.76	53.82	53.67	-0.83%	40,597
Apr 30, 2025	54.11	54.27	54.09	54.27	53.86	0.37%	34,843
Apr 29, 2025	54.02	54.10	54.02	54.07	53.66	0.04%	43,422
Apr 28, 2025	53.96	54.06	53.96	54.05	53.64	0.24%	16,700
Apr 25, 2025	53.92	53.93	53.89	53.92	53.51	0.07%	18,121
Apr 24, 2025	53.81	53.88	53.79	53.88	53.47	0.32%	13,583
Apr 23, 2025	53.79	53.81	53.66	53.71	53.30	0.03%	23,521
Apr 22, 2025	53.66	53.72	53.66	53.70	53.29	0.14%	47,037
Apr 21, 2025	53.74	53.78	53.60	53.62	53.21	-0.07%	48,309
Apr 17, 2025	53.65	53.70	53.65	53.66	53.25	0.22%	57,639
Apr 16, 2025	53.53	53.55	53.50	53.54	53.13	0.16%	112,122
Apr 15, 2025	53.51	53.55	53.45	53.46	53.05	-0.05%	34,605
Apr 14, 2025	53.48	53.54	53.43	53.48	53.07	0.19%	107,527
Apr 11, 2025	53.13	53.38	52.98	53.38	52.98	-0.02%	181,712
Apr 10, 2025	53.62	53.64	53.38	53.39	52.99	-0.30%	155,671
Apr 9, 2025	53.51	53.76	53.42	53.55	53.14	-0.46%	127,709
Apr 8, 2025	53.61	53.80	53.61	53.80	53.39	0.49%	283,831
Apr 7, 2025	53.80	53.81	53.53	53.54	53.13	-0.58%	97,323
Apr 4, 2025	54.06	54.07	53.78	53.85	53.44	-0.24%	87,916
Apr 3, 2025	54.01	54.10	53.96	53.98	53.57	0.65%	122,090
Apr 2, 2025	53.76	53.76	53.59	53.63	53.22	-0.09%	117,652
Apr 1, 2025	53.67	53.75	53.66	53.68	53.27	-0.63%	46,024

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.