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
May 26, 2026	53.97	53.99	53.93	53.98	53.98	0.12%	77,575
May 22, 2026	53.97	53.97	53.80	53.91	53.91	0.02%	20,630
May 21, 2026	53.97	53.97	53.87	53.90	53.90	-0.10%	74,566
May 20, 2026	53.94	53.98	53.93	53.96	53.96	0.04%	103,124
May 19, 2026	53.98	53.98	53.89	53.94	53.94	-0.16%	161,373
May 18, 2026	54.09	54.09	54.02	54.02	54.02	-0.04%	202,814
May 15, 2026	54.05	54.06	54.03	54.04	54.04	-0.11%	300,953
May 14, 2026	54.20	54.20	54.10	54.10	54.10	-0.15%	248,485
May 13, 2026	54.22	54.22	54.15	54.18	54.18	0.02%	49,485
May 12, 2026	54.23	54.23	54.15	54.17	54.17	-0.02%	84,682
May 11, 2026	54.14	54.18	54.14	54.18	54.18	0.09%	42,493
May 8, 2026	54.16	54.16	54.09	54.13	54.13	0.20%	41,560
May 7, 2026	54.04	54.07	54.01	54.02	54.02	-0.09%	36,555
May 6, 2026	54.11	54.11	54.05	54.07	54.07	-0.06%	25,753
May 5, 2026	54.18	54.18	54.10	54.11	54.11	-0.13%	50,413
May 4, 2026	54.18	54.18	54.14	54.18	54.18	-0.03%	90,016
May 1, 2026	54.25	54.25	54.18	54.19	54.19	0.13%	26,885
Apr 30, 2026	54.50	54.55	54.48	54.54	54.12	0.09%	18,983
Apr 29, 2026	54.56	54.56	54.46	54.49	54.07	-0.10%	40,899
Apr 28, 2026	54.58	54.58	54.50	54.55	54.12	-0.05%	24,716
Apr 27, 2026	54.54	54.58	54.52	54.57	54.15	0.10%	29,868
Apr 24, 2026	54.41	54.54	54.41	54.52	54.10	0.22%	33,565
Apr 23, 2026	54.36	54.40	54.34	54.40	53.98	0.17%	40,271
Apr 22, 2026	54.35	54.35	54.30	54.30	53.88	-	579,839
Apr 21, 2026	54.31	54.32	54.28	54.30	53.88	-0.06%	41,334
Apr 20, 2026	54.35	54.35	54.31	54.33	53.91	-	27,701
Apr 17, 2026	54.33	54.34	54.28	54.33	53.91	0.06%	29,591
Apr 16, 2026	54.29	54.31	54.27	54.30	53.88	-0.02%	13,719
Apr 15, 2026	54.28	54.32	54.28	54.31	53.89	-	19,494
Apr 14, 2026	54.29	54.31	54.26	54.31	53.89	0.07%	34,087
Apr 13, 2026	54.24	54.27	54.20	54.27	53.85	0.21%	22,837
Apr 10, 2026	54.16	54.19	54.15	54.16	53.74	-0.03%	27,365
Apr 9, 2026	54.16	54.18	54.13	54.17	53.75	0.07%	25,981
Apr 8, 2026	54.08	54.13	54.08	54.13	53.71	-0.06%	37,940
Apr 7, 2026	54.12	54.18	54.06	54.17	53.75	0.16%	16,423
Apr 6, 2026	54.08	54.10	54.05	54.08	53.66	-0.04%	51,896
Apr 2, 2026	54.07	54.10	54.03	54.10	53.68	0.24%	34,263
Apr 1, 2026	53.94	54.00	53.94	53.97	53.55	-0.12%	79,545
Mar 31, 2026	54.14	54.15	54.08	54.11	53.62	0.07%	33,896
Mar 30, 2026	54.05	54.11	54.05	54.07	53.58	0.28%	36,442
Mar 27, 2026	53.89	53.92	53.84	53.92	53.44	0.22%	61,027
Mar 26, 2026	53.89	53.92	53.80	53.80	53.32	-0.15%	31,489
Mar 25, 2026	53.87	53.89	53.84	53.89	53.40	0.06%	41,645
Mar 24, 2026	53.91	53.92	53.83	53.86	53.37	-0.16%	149,660
Mar 23, 2026	53.93	54.00	53.91	53.94	53.46	-0.20%	36,784
Mar 20, 2026	54.07	54.10	54.03	54.05	53.56	-0.22%	23,472
Mar 19, 2026	54.15	54.23	54.14	54.17	53.68	-0.17%	27,810
Mar 18, 2026	54.33	54.36	54.25	54.26	53.77	-0.09%	35,404
Mar 17, 2026	54.26	54.31	54.25	54.31	53.82	0.26%	18,400
Mar 16, 2026	54.14	54.18	54.13	54.17	53.68	0.09%	13,957

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.