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
Jul 29, 2025	53.87	53.90	53.86	53.89	-	0.13%	34,386
Jul 28, 2025	53.81	53.83	53.80	53.82	53.82	-0.02%	17,670
Jul 25, 2025	53.82	53.83	53.81	53.83	53.83	0.02%	18,536
Jul 24, 2025	53.77	53.82	53.77	53.82	53.82	0.03%	16,501
Jul 23, 2025	53.88	53.89	53.80	53.81	53.81	-0.28%	20,334
Jul 22, 2025	53.93	53.98	53.93	53.96	53.96	0.01%	32,054
Jul 21, 2025	53.93	53.96	53.93	53.95	53.95	0.13%	21,262
Jul 18, 2025	53.93	53.94	53.88	53.88	53.88	0.09%	13,686
Jul 17, 2025	53.82	53.85	53.82	53.83	53.83	0.05%	14,717
Jul 16, 2025	53.67	53.82	53.67	53.81	53.81	0.25%	73,128
Jul 15, 2025	53.76	53.76	53.65	53.67	53.67	-0.09%	147,052
Jul 14, 2025	53.71	53.74	53.70	53.72	53.72	0.05%	132,149
Jul 11, 2025	53.65	53.69	53.65	53.69	53.69	0.07%	25,367
Jul 10, 2025	53.67	53.67	53.63	53.66	53.66	-	20,946
Jul 9, 2025	53.61	53.66	53.60	53.66	53.66	0.16%	24,281
Jul 8, 2025	53.59	53.61	53.57	53.57	53.57	-0.07%	14,016
Jul 7, 2025	53.55	53.61	53.55	53.61	53.61	0.07%	102,289
Jul 3, 2025	53.55	53.61	53.54	53.57	53.57	-	28,595
Jul 2, 2025	53.59	53.63	53.57	53.57	53.57	-0.03%	122,474
Jul 1, 2025	53.60	53.64	53.57	53.59	53.59	-0.42%	19,555
Jun 30, 2025	53.82	53.84	53.79	53.81	53.63	0.11%	18,890
Jun 27, 2025	53.75	53.79	53.74	53.75	53.57	-0.07%	13,395
Jun 26, 2025	53.72	53.79	53.72	53.79	53.61	0.20%	24,289
Jun 25, 2025	53.63	53.69	53.63	53.68	53.50	0.07%	11,884
Jun 24, 2025	53.58	53.66	53.58	53.64	53.46	-0.03%	11,594
Jun 23, 2025	53.64	53.76	53.64	53.66	53.48	0.08%	26,219
Jun 20, 2025	53.51	53.62	53.51	53.61	53.43	0.15%	27,086
Jun 18, 2025	53.52	53.54	53.50	53.53	53.35	0.09%	22,866
Jun 17, 2025	53.38	53.49	53.37	53.48	53.30	0.19%	15,858
Jun 16, 2025	53.38	53.42	53.36	53.38	53.20	-	31,645
Jun 13, 2025	53.36	53.41	53.33	53.38	53.20	0.03%	38,087
Jun 12, 2025	53.39	53.39	53.36	53.37	53.19	0.08%	21,029
Jun 11, 2025	53.28	53.33	53.26	53.32	53.14	0.06%	49,674
Jun 10, 2025	53.32	53.34	53.28	53.29	53.11	-0.03%	16,081
Jun 9, 2025	53.28	53.34	53.28	53.31	53.13	0.07%	15,566
Jun 6, 2025	53.31	53.32	53.25	53.27	53.09	-0.24%	30,157
Jun 5, 2025	53.47	53.50	53.38	53.40	53.22	-0.11%	38,896
Jun 4, 2025	53.46	53.50	53.45	53.46	53.28	0.08%	199,189
Jun 3, 2025	53.46	53.49	53.40	53.42	53.24	-0.09%	52,435
Jun 2, 2025	53.51	53.51	53.44	53.47	53.29	-0.34%	39,149
May 30, 2025	53.62	53.69	53.60	53.65	53.32	0.13%	139,815
May 29, 2025	53.51	53.59	53.51	53.58	53.25	0.09%	183,511
May 28, 2025	53.56	53.57	53.52	53.53	53.20	-0.13%	40,248
May 27, 2025	53.59	53.60	53.56	53.60	53.27	0.01%	15,123
May 23, 2025	53.58	53.60	53.50	53.59	53.26	0.12%	52,768
May 22, 2025	53.50	53.54	53.45	53.53	53.20	0.08%	29,954
May 21, 2025	53.52	53.52	53.45	53.48	53.15	-0.12%	124,502
May 20, 2025	53.51	53.55	53.50	53.55	53.22	0.05%	20,922
May 19, 2025	53.45	53.53	53.45	53.52	53.19	0.06%	29,111
May 16, 2025	53.49	53.52	53.48	53.49	53.16	0.06%	24,114

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.