PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
53.66
+0.08 (0.16%)
At close: Nov 25, 2025, 4:00 PM EST
53.66
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
TIPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 53.59 | 53.67 | 53.59 | 53.66 | 53.66 | 0.15% | 2,318 |
| Nov 24, 2025 | 53.59 | 53.60 | 53.55 | 53.58 | 53.58 | 0.06% | 2,872 |
| Nov 21, 2025 | 53.53 | 53.55 | 53.48 | 53.55 | 53.55 | 0.21% | 3,682 |
| Nov 20, 2025 | 53.45 | 53.50 | 53.40 | 53.44 | 53.44 | 0.07% | 4,439 |
| Nov 19, 2025 | 53.45 | 53.48 | 53.37 | 53.40 | 53.40 | -0.11% | 3,404 |
| Nov 18, 2025 | 53.49 | 53.51 | 53.42 | 53.46 | 53.46 | 0.04% | 3,902 |
| Nov 17, 2025 | 53.44 | 53.49 | 53.43 | 53.43 | 53.43 | 0.04% | 14,986 |
| Nov 14, 2025 | 53.54 | 53.54 | 53.41 | 53.41 | 53.41 | -0.11% | 9,239 |
| Nov 13, 2025 | 53.50 | 53.57 | 53.47 | 53.47 | 53.47 | -0.19% | 4,874 |
| Nov 12, 2025 | 53.59 | 53.63 | 53.57 | 53.57 | 53.57 | -0.14% | 8,504 |
| Nov 11, 2025 | 53.53 | 53.67 | 53.53 | 53.65 | 53.64 | 0.35% | 8,573 |
| Nov 10, 2025 | 53.48 | 53.49 | 53.44 | 53.46 | 53.46 | -0.02% | 41,507 |
| Nov 7, 2025 | 53.43 | 53.51 | 53.43 | 53.47 | 53.47 | 0.04% | 6,139 |
| Nov 6, 2025 | 53.46 | 53.47 | 53.44 | 53.45 | 53.45 | 0.24% | 5,505 |
| Nov 5, 2025 | 53.41 | 53.41 | 53.31 | 53.32 | 53.32 | -0.36% | 2,685 |
| Nov 4, 2025 | 53.51 | 53.56 | 53.50 | 53.51 | 53.51 | 0.08% | 131,282 |
| Nov 3, 2025 | 53.50 | 53.50 | 53.45 | 53.47 | 53.47 | -0.59% | 6,631 |
| Oct 31, 2025 | 53.74 | 53.79 | 53.71 | 53.79 | 53.57 | 0.21% | 33,251 |
| Oct 30, 2025 | 53.62 | 53.73 | 53.62 | 53.68 | 53.46 | -0.22% | 5,279 |
| Oct 29, 2025 | 54.05 | 54.06 | 53.79 | 53.80 | 53.58 | -0.50% | 4,469 |
| Oct 28, 2025 | 54.00 | 54.07 | 54.00 | 54.07 | 53.85 | 0.06% | 6,715 |
| Oct 27, 2025 | 53.97 | 54.06 | 53.97 | 54.04 | 53.82 | 0.02% | 9,492 |
| Oct 24, 2025 | 54.03 | 54.04 | 53.99 | 54.03 | 53.81 | -0.06% | 3,052 |
| Oct 23, 2025 | 54.13 | 54.13 | 54.03 | 54.06 | 53.84 | -0.18% | 7,571 |
| Oct 22, 2025 | 54.07 | 54.16 | 54.07 | 54.16 | 53.94 | 0.15% | 4,598 |
| Oct 21, 2025 | 54.06 | 54.12 | 54.06 | 54.08 | 53.86 | 0.26% | 38,771 |
| Oct 20, 2025 | 53.92 | 53.95 | 53.91 | 53.94 | 53.72 | 0.08% | 2,585 |
| Oct 17, 2025 | 54.02 | 54.02 | 53.90 | 53.90 | 53.68 | -0.22% | 1,772 |
| Oct 16, 2025 | 53.85 | 54.02 | 53.83 | 54.02 | 53.80 | 0.31% | 3,909 |
| Oct 15, 2025 | 53.98 | 53.98 | 53.81 | 53.85 | 53.63 | -0.09% | 3,116 |
| Oct 14, 2025 | 53.89 | 53.91 | 53.85 | 53.91 | 53.68 | -0.03% | 2,489 |
| Oct 13, 2025 | 53.84 | 53.92 | 53.84 | 53.92 | 53.70 | 0.15% | 1,683 |
| Oct 10, 2025 | 53.78 | 53.86 | 53.76 | 53.84 | 53.62 | 0.41% | 9,619 |
| Oct 9, 2025 | 53.69 | 53.70 | 53.59 | 53.62 | 53.40 | -0.11% | 22,730 |
| Oct 8, 2025 | 53.76 | 53.76 | 53.66 | 53.68 | 53.46 | 0.08% | 8,423 |
| Oct 7, 2025 | 53.55 | 53.65 | 53.55 | 53.64 | 53.42 | 0.29% | 3,992 |
| Oct 6, 2025 | 53.54 | 53.55 | 53.48 | 53.48 | 53.26 | -0.19% | 10,548 |
| Oct 3, 2025 | 53.70 | 53.70 | 53.58 | 53.58 | 53.36 | -0.15% | 5,154 |
| Oct 2, 2025 | 53.65 | 53.72 | 53.65 | 53.66 | 53.44 | - | 9,802 |
| Oct 1, 2025 | 53.74 | 53.74 | 53.63 | 53.66 | 53.44 | -0.13% | 3,653 |
| Sep 30, 2025 | 53.81 | 53.82 | 53.72 | 53.73 | 53.35 | -0.01% | 2,472 |
| Sep 29, 2025 | 53.71 | 53.77 | 53.71 | 53.74 | 53.36 | 0.15% | 13,324 |
| Sep 26, 2025 | 53.72 | 53.73 | 53.63 | 53.66 | 53.28 | -0.06% | 79,289 |
| Sep 25, 2025 | 53.66 | 53.70 | 53.65 | 53.69 | 53.31 | -0.16% | 5,074 |
| Sep 24, 2025 | 53.81 | 53.83 | 53.76 | 53.77 | 53.39 | -0.14% | 7,975 |
| Sep 23, 2025 | 53.69 | 53.85 | 53.69 | 53.84 | 53.46 | 0.26% | 9,078 |
| Sep 22, 2025 | 53.76 | 53.79 | 53.71 | 53.71 | 53.33 | -0.25% | 9,113 |
| Sep 19, 2025 | 53.89 | 53.89 | 53.79 | 53.84 | 53.46 | -0.08% | 5,957 |
| Sep 18, 2025 | 53.88 | 53.94 | 53.86 | 53.88 | 53.50 | -0.27% | 4,257 |
| Sep 17, 2025 | 54.13 | 54.13 | 53.99 | 54.03 | 53.65 | -0.08% | 4,549 |