PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)
NYSEARCA: STPZ · Real-Time Price · USD
53.87
+0.01 (0.03%)
At close: Nov 14, 2025, 4:00 PM EST
53.87
0.00 (0.00%)
After-hours: Nov 14, 2025, 8:00 PM EST
STPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 53.91 | 53.94 | 53.86 | 53.88 | 53.88 | 0.03% | 31,694 |
| Nov 13, 2025 | 53.88 | 53.90 | 53.86 | 53.86 | 53.86 | 0.11% | 80,245 |
| Nov 12, 2025 | 53.94 | 53.94 | 53.80 | 53.80 | 53.80 | -0.29% | 98,525 |
| Nov 11, 2025 | 53.88 | 54.00 | 53.86 | 53.96 | 53.96 | 0.14% | 16,173 |
| Nov 10, 2025 | 53.87 | 53.89 | 53.86 | 53.88 | 53.88 | -0.03% | 61,453 |
| Nov 7, 2025 | 53.84 | 53.90 | 53.84 | 53.90 | 53.90 | 0.03% | 14,048 |
| Nov 6, 2025 | 53.85 | 53.88 | 53.85 | 53.88 | 53.88 | 0.13% | 18,251 |
| Nov 5, 2025 | 53.89 | 53.89 | 53.79 | 53.81 | 53.81 | -0.20% | 17,439 |
| Nov 4, 2025 | 53.88 | 53.92 | 53.88 | 53.92 | 53.92 | 0.06% | 22,557 |
| Nov 3, 2025 | 53.89 | 53.90 | 53.86 | 53.89 | 53.89 | -0.34% | 17,018 |
| Oct 31, 2025 | 54.04 | 54.07 | 54.04 | 54.07 | 53.88 | 0.13% | 12,896 |
| Oct 30, 2025 | 53.98 | 54.01 | 53.97 | 54.00 | 53.81 | 0.03% | 28,957 |
| Oct 29, 2025 | 54.15 | 54.18 | 53.98 | 53.98 | 53.79 | -0.33% | 198,716 |
| Oct 28, 2025 | 54.18 | 54.20 | 54.16 | 54.16 | 53.97 | -0.06% | 10,768 |
| Oct 27, 2025 | 54.23 | 54.23 | 54.20 | 54.20 | 54.01 | -0.10% | 28,385 |
| Oct 24, 2025 | 54.23 | 54.27 | 54.22 | 54.25 | 54.06 | -0.06% | 117,638 |
| Oct 23, 2025 | 54.33 | 54.33 | 54.27 | 54.28 | 54.09 | -0.08% | 23,960 |
| Oct 22, 2025 | 54.27 | 54.33 | 54.27 | 54.33 | 54.13 | 0.08% | 27,906 |
| Oct 21, 2025 | 54.28 | 54.29 | 54.27 | 54.28 | 54.09 | 0.11% | 14,500 |
| Oct 20, 2025 | 54.20 | 54.23 | 54.20 | 54.22 | 54.03 | 0.01% | 67,630 |
| Oct 17, 2025 | 54.25 | 54.26 | 54.21 | 54.22 | 54.02 | -0.10% | 36,945 |
| Oct 16, 2025 | 54.19 | 54.27 | 54.19 | 54.27 | 54.08 | 0.15% | 30,859 |
| Oct 15, 2025 | 54.23 | 54.24 | 54.17 | 54.19 | 54.00 | -0.06% | 28,566 |
| Oct 14, 2025 | 54.20 | 54.24 | 54.18 | 54.22 | 54.03 | 0.09% | 11,001 |
| Oct 13, 2025 | 54.22 | 54.25 | 54.17 | 54.17 | 53.98 | 0.01% | 4,133 |
| Oct 10, 2025 | 54.15 | 54.19 | 54.12 | 54.17 | 53.98 | 0.10% | 42,763 |
| Oct 9, 2025 | 54.12 | 54.13 | 54.09 | 54.11 | 53.92 | -0.01% | 30,988 |
| Oct 8, 2025 | 54.15 | 54.15 | 54.11 | 54.12 | 53.93 | -0.03% | 12,163 |
| Oct 7, 2025 | 54.05 | 54.13 | 54.05 | 54.13 | 53.94 | 0.11% | 24,908 |
| Oct 6, 2025 | 54.05 | 54.07 | 54.05 | 54.07 | 53.88 | 0.04% | 16,812 |
| Oct 3, 2025 | 54.11 | 54.12 | 54.05 | 54.05 | 53.86 | -0.09% | 95,934 |
| Oct 2, 2025 | 54.10 | 54.12 | 54.09 | 54.10 | 53.91 | -0.05% | 13,856 |
| Oct 1, 2025 | 54.15 | 54.15 | 54.10 | 54.13 | 53.94 | -0.10% | 17,215 |
| Sep 30, 2025 | 54.18 | 54.20 | 54.17 | 54.18 | 53.87 | 0.03% | 12,649 |
| Sep 29, 2025 | 54.15 | 54.18 | 54.15 | 54.16 | 53.85 | -0.04% | 47,877 |
| Sep 26, 2025 | 54.16 | 54.18 | 54.14 | 54.18 | 53.87 | 0.09% | 91,638 |
| Sep 25, 2025 | 54.16 | 54.16 | 54.11 | 54.13 | 53.82 | -0.11% | 9,326 |
| Sep 24, 2025 | 54.24 | 54.24 | 54.19 | 54.19 | 53.88 | -0.12% | 23,682 |
| Sep 23, 2025 | 54.21 | 54.26 | 54.21 | 54.25 | 53.94 | 0.16% | 26,488 |
| Sep 22, 2025 | 54.23 | 54.24 | 54.17 | 54.17 | 53.86 | -0.16% | 27,172 |
| Sep 19, 2025 | 54.26 | 54.27 | 54.23 | 54.26 | 53.95 | 0.09% | 21,343 |
| Sep 18, 2025 | 54.30 | 54.31 | 54.21 | 54.21 | 53.90 | -0.18% | 38,781 |
| Sep 17, 2025 | 54.32 | 54.42 | 54.28 | 54.31 | 54.00 | -0.02% | 42,199 |
| Sep 16, 2025 | 54.34 | 54.35 | 54.32 | 54.32 | 54.01 | 0.06% | 65,851 |
| Sep 15, 2025 | 54.27 | 54.32 | 54.27 | 54.29 | 53.98 | -0.07% | 28,907 |
| Sep 12, 2025 | 54.30 | 54.33 | 54.26 | 54.33 | 54.02 | 0.07% | 44,109 |
| Sep 11, 2025 | 54.33 | 54.35 | 54.28 | 54.29 | 53.98 | -0.28% | 17,238 |
| Sep 10, 2025 | 54.35 | 54.44 | 54.30 | 54.44 | 54.13 | 0.26% | 247,442 |
| Sep 9, 2025 | 54.36 | 54.36 | 54.30 | 54.30 | 53.99 | -0.09% | 32,132 |
| Sep 8, 2025 | 54.37 | 54.37 | 54.32 | 54.35 | 54.04 | 0.03% | 61,255 |