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
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 |