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
Mar 3, 2026	54.08	54.14	54.06	54.11	54.11	-0.02%	125,338
Mar 2, 2026	54.20	54.20	54.03	54.12	54.12	-0.09%	45,245
Feb 27, 2026	54.21	54.21	54.16	54.17	54.17	0.09%	17,564
Feb 26, 2026	54.05	54.12	54.05	54.12	54.12	0.19%	11,374
Feb 25, 2026	53.99	54.03	53.99	54.02	54.02	0.06%	8,079
Feb 24, 2026	53.97	53.99	53.96	53.99	53.99	-0.06%	26,706
Feb 23, 2026	54.00	54.04	54.00	54.02	54.02	0.09%	15,833
Feb 20, 2026	53.95	53.97	53.93	53.97	53.97	0.01%	11,618
Feb 19, 2026	53.95	53.98	53.94	53.96	53.96	0.05%	13,846
Feb 18, 2026	53.94	53.95	53.93	53.94	53.94	0.02%	17,012
Feb 17, 2026	53.97	53.97	53.92	53.93	53.92	-0.14%	28,860
Feb 13, 2026	54.01	54.01	53.97	54.00	54.00	0.05%	15,447
Feb 12, 2026	53.90	53.98	53.90	53.98	53.98	0.14%	20,109
Feb 11, 2026	53.93	53.96	53.90	53.91	53.91	-0.09%	17,909
Feb 10, 2026	53.94	53.99	53.94	53.96	53.96	0.02%	20,547
Feb 9, 2026	53.91	53.96	53.91	53.95	53.95	0.07%	14,418
Feb 6, 2026	53.91	53.91	53.88	53.91	53.91	-0.01%	10,353
Feb 5, 2026	53.90	53.91	53.86	53.91	53.91	0.11%	74,334
Feb 4, 2026	53.85	53.87	53.82	53.85	53.85	-0.06%	14,148
Feb 3, 2026	53.82	53.89	53.82	53.88	53.88	0.07%	21,331
Feb 2, 2026	53.89	53.89	53.82	53.85	53.85	-0.21%	8,762
Jan 30, 2026	53.90	53.96	53.90	53.96	53.96	0.13%	40,911
Jan 29, 2026	53.88	53.96	53.88	53.89	53.89	0.10%	67,657
Jan 28, 2026	53.86	53.86	53.78	53.84	53.83	0.08%	32,509
Jan 27, 2026	53.73	53.81	53.73	53.79	53.79	0.07%	26,398
Jan 26, 2026	53.71	53.75	53.71	53.75	53.75	0.08%	33,388
Jan 23, 2026	53.65	53.72	53.65	53.71	53.71	0.08%	54,044
Jan 22, 2026	53.68	53.68	53.64	53.66	53.66	-0.02%	10,304
Jan 21, 2026	53.65	53.71	53.64	53.67	53.67	0.09%	39,010
Jan 20, 2026	53.61	53.64	53.60	53.62	53.62	-0.04%	22,390
Jan 16, 2026	53.69	53.70	53.63	53.64	53.64	-0.07%	30,117
Jan 15, 2026	53.73	53.73	53.68	53.68	53.68	-0.14%	45,068
Jan 14, 2026	53.76	53.80	53.75	53.75	53.75	0.02%	44,807
Jan 13, 2026	53.73	53.75	53.72	53.74	53.74	0.04%	39,917
Jan 12, 2026	53.70	53.73	53.70	53.72	53.72	0.06%	25,753
Jan 9, 2026	53.70	53.72	53.68	53.69	53.69	-0.01%	20,938
Jan 8, 2026	53.71	53.72	53.70	53.70	53.70	-0.07%	11,097
Jan 7, 2026	53.75	53.75	53.71	53.74	53.74	0.01%	91,807
Jan 6, 2026	53.70	53.73	53.69	53.73	53.73	0.07%	33,279
Jan 5, 2026	53.69	53.70	53.66	53.70	53.70	0.15%	29,791
Jan 2, 2026	53.65	53.65	53.61	53.62	53.62	-0.08%	23,101
Dec 31, 2025	53.63	53.70	53.60	53.66	53.66	-0.35%	22,800
Dec 30, 2025	53.82	53.86	53.82	53.85	53.68	0.02%	56,005
Dec 29, 2025	53.79	53.84	53.79	53.84	53.67	0.09%	76,498
Dec 26, 2025	53.78	53.81	53.78	53.79	53.62	0.06%	17,943
Dec 24, 2025	53.74	53.76	53.74	53.76	53.59	0.07%	7,982
Dec 23, 2025	53.67	53.73	53.67	53.72	53.55	-0.06%	21,582
Dec 22, 2025	53.76	53.76	53.72	53.75	53.58	-0.04%	18,545
Dec 19, 2025	53.77	53.79	53.75	53.77	53.60	-0.06%	45,828
Dec 18, 2025	53.76	53.80	53.71	53.80	53.63	0.06%	16,574

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.