PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)
NYSEARCA: STPZ · Real-Time Price · USD
53.57
-0.04 (-0.07%)
Jul 8, 2025, 4:00 PM - Market closed

STPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 15, 202553.4053.4753.4053.4653.130.15%24,490
May 14, 202553.3853.3853.3353.3853.050.09%19,707
May 13, 202553.3253.3653.3053.3353.000.09%31,603
May 12, 202553.3953.4253.2853.2852.95-0.71%34,335
May 9, 202553.6653.7353.6253.6653.330.07%153,880
May 8, 202553.7153.7153.5953.6253.29-0.09%40,681
May 7, 202553.6953.7353.6753.6753.34-38,660
May 6, 202553.6453.6853.6253.6753.340.17%37,628
May 5, 202553.5953.6553.5153.5853.25-69,554
May 2, 202553.7353.7353.5653.5853.25-0.45%113,915
May 1, 202553.9453.9453.7653.8253.49-0.83%40,597
Apr 30, 202554.1154.2754.0954.2753.680.37%34,843
Apr 29, 202554.0254.1054.0254.0753.480.04%43,422
Apr 28, 202553.9654.0653.9654.0553.460.24%16,700
Apr 25, 202553.9253.9353.8953.9253.330.07%18,121