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 24, 2026	53.91	53.92	53.83	53.86	53.86	-0.16%	149,660
Mar 23, 2026	53.93	54.00	53.91	53.94	53.94	-0.20%	36,784
Mar 20, 2026	54.07	54.10	54.03	54.05	54.05	-0.22%	23,472
Mar 19, 2026	54.15	54.23	54.14	54.17	54.17	-0.17%	27,810
Mar 18, 2026	54.33	54.36	54.25	54.26	54.26	-0.09%	35,404
Mar 17, 2026	54.26	54.31	54.25	54.31	54.31	0.26%	18,400
Mar 16, 2026	54.14	54.18	54.13	54.17	54.17	0.09%	13,957
Mar 13, 2026	54.13	54.13	54.09	54.12	54.12	-0.02%	69,127
Mar 12, 2026	54.19	54.22	54.09	54.13	54.13	-0.06%	23,170
Mar 11, 2026	54.13	54.17	54.13	54.16	54.16	0.02%	88,842
Mar 10, 2026	54.22	54.22	54.14	54.15	54.15	-0.15%	10,358
Mar 9, 2026	54.33	54.33	54.23	54.23	54.23	-	23,656
Mar 6, 2026	54.19	54.30	54.18	54.23	54.23	0.26%	27,208
Mar 5, 2026	54.02	54.10	54.01	54.09	54.09	0.07%	43,982
Mar 4, 2026	54.09	54.09	54.05	54.05	54.05	-0.11%	141,259
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

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.