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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 15, 2025 | 53.40 | 53.47 | 53.40 | 53.46 | 53.13 | 0.15% | 24,490 |
May 14, 2025 | 53.38 | 53.38 | 53.33 | 53.38 | 53.05 | 0.09% | 19,707 |
May 13, 2025 | 53.32 | 53.36 | 53.30 | 53.33 | 53.00 | 0.09% | 31,603 |
May 12, 2025 | 53.39 | 53.42 | 53.28 | 53.28 | 52.95 | -0.71% | 34,335 |
May 9, 2025 | 53.66 | 53.73 | 53.62 | 53.66 | 53.33 | 0.07% | 153,880 |
May 8, 2025 | 53.71 | 53.71 | 53.59 | 53.62 | 53.29 | -0.09% | 40,681 |
May 7, 2025 | 53.69 | 53.73 | 53.67 | 53.67 | 53.34 | - | 38,660 |
May 6, 2025 | 53.64 | 53.68 | 53.62 | 53.67 | 53.34 | 0.17% | 37,628 |
May 5, 2025 | 53.59 | 53.65 | 53.51 | 53.58 | 53.25 | - | 69,554 |
May 2, 2025 | 53.73 | 53.73 | 53.56 | 53.58 | 53.25 | -0.45% | 113,915 |
May 1, 2025 | 53.94 | 53.94 | 53.76 | 53.82 | 53.49 | -0.83% | 40,597 |
Apr 30, 2025 | 54.11 | 54.27 | 54.09 | 54.27 | 53.68 | 0.37% | 34,843 |
Apr 29, 2025 | 54.02 | 54.10 | 54.02 | 54.07 | 53.48 | 0.04% | 43,422 |
Apr 28, 2025 | 53.96 | 54.06 | 53.96 | 54.05 | 53.46 | 0.24% | 16,700 |
Apr 25, 2025 | 53.92 | 53.93 | 53.89 | 53.92 | 53.33 | 0.07% | 18,121 |