PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
53.72
-0.08 (-0.15%)
Oct 30, 2025, 12:13 PM EDT - Market open

TIPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202554.0554.0653.7953.8053.80-0.50%4,469
Oct 28, 202554.0054.0754.0054.0754.070.06%6,715
Oct 27, 202553.9754.0653.9754.0454.040.02%9,492
Oct 24, 202554.0354.0453.9954.0354.03-0.06%3,052
Oct 23, 202554.1354.1354.0354.0654.06-0.18%7,571
Oct 22, 202554.0754.1654.0754.1654.160.15%4,598
Oct 21, 202554.0654.1254.0654.0854.080.26%38,771
Oct 20, 202553.9253.9553.9153.9453.940.08%2,585
Oct 17, 202554.0254.0253.9053.9053.90-0.22%1,772
Oct 16, 202553.8554.0253.8354.0254.020.31%3,909
Oct 15, 202553.9853.9853.8153.8553.85-0.09%3,116
Oct 14, 202553.8953.9153.8553.9153.91-0.03%2,489
Oct 13, 202553.8453.9253.8453.9253.920.15%1,683
Oct 10, 202553.7853.8653.7653.8453.840.41%9,619
Oct 9, 202553.6953.7053.5953.6253.62-0.11%22,730
Oct 8, 202553.7653.7653.6653.6853.680.08%8,423
Oct 7, 202553.5553.6553.5553.6453.640.29%3,992
Oct 6, 202553.5453.5553.4853.4853.48-0.19%10,548
Oct 3, 202553.7053.7053.5853.5853.58-0.15%5,154
Oct 2, 202553.6553.7253.6553.6653.66-9,802
Oct 1, 202553.7453.7453.6353.6653.66-0.13%3,653
Sep 30, 202553.8153.8253.7253.7353.57-0.01%2,472
Sep 29, 202553.7153.7753.7153.7453.580.15%13,324
Sep 26, 202553.7253.7353.6353.6653.50-0.06%79,289
Sep 25, 202553.6653.7053.6553.6953.53-0.16%5,074
Sep 24, 202553.8153.8353.7653.7753.61-0.14%7,975
Sep 23, 202553.6953.8553.6953.8453.680.26%9,078
Sep 22, 202553.7653.7953.7153.7153.55-0.25%9,113
Sep 19, 202553.8953.8953.7953.8453.68-0.08%5,957
Sep 18, 202553.8853.9453.8653.8853.72-0.27%4,257
Sep 17, 202554.1354.1353.9954.0353.87-0.08%4,549
Sep 16, 202554.0854.1054.0454.0753.910.04%5,484
Sep 15, 202553.9854.0753.9854.0553.890.15%6,729
Sep 12, 202554.0154.0153.9353.9753.81-0.16%2,707
Sep 11, 202554.0654.1254.0554.0653.900.18%10,615
Sep 10, 202553.8954.0053.8853.9653.800.14%9,726
Sep 9, 202553.9853.9853.8753.8853.72-0.19%16,417
Sep 8, 202553.9653.9853.9053.9853.820.26%9,316
Sep 5, 202553.7953.8653.7953.8453.680.43%6,749
Sep 4, 202553.5953.6153.5553.6153.450.19%3,688
Sep 3, 202553.3653.5653.3653.5153.350.29%8,458
Sep 2, 202553.3153.3653.3153.3653.20-0.71%7,183
Aug 29, 202553.7653.8053.7153.7453.35-0.03%11,894
Aug 28, 202553.7853.8053.7553.7553.360.05%2,097
Aug 27, 202553.5953.7553.5953.7353.340.19%3,173
Aug 26, 202553.4853.6353.4853.6353.240.24%1,554
Aug 25, 202553.4753.5353.4753.5053.11-0.12%9,501
Aug 22, 202553.4153.5753.4153.5653.170.68%3,472
Aug 21, 202553.1753.2053.0953.2052.82-0.02%1,892
Aug 20, 202553.1753.2553.1753.2152.820.17%1,522