PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
53.48
+0.07 (0.13%)
Apr 29, 2025, 4:00 PM EDT - Market closed
TIPZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 29, 2025 | 53.36 | 53.50 | 53.36 | 53.50 | 53.50 | 0.16% | 18,835 |
Apr 28, 2025 | 53.25 | 53.41 | 53.25 | 53.41 | 53.41 | 0.36% | 20,733 |
Apr 25, 2025 | 53.30 | 53.30 | 53.19 | 53.22 | 53.22 | 0.11% | 86,511 |
Apr 24, 2025 | 53.08 | 53.19 | 53.05 | 53.16 | 53.16 | 0.55% | 21,219 |
Apr 23, 2025 | 53.20 | 53.21 | 52.81 | 52.87 | 52.87 | 0.30% | 33,581 |
Apr 22, 2025 | 52.70 | 52.77 | 52.67 | 52.71 | 52.71 | 0.36% | 39,584 |
Apr 21, 2025 | 52.74 | 52.87 | 52.51 | 52.52 | 52.52 | -0.50% | 31,415 |
Apr 17, 2025 | 52.74 | 52.80 | 52.74 | 52.79 | 52.79 | 0.16% | 7,180 |
Apr 16, 2025 | 52.60 | 52.74 | 52.51 | 52.70 | 52.70 | 0.32% | 84,956 |
Apr 15, 2025 | 52.62 | 52.65 | 52.53 | 52.53 | 52.53 | - | 6,827 |
Apr 14, 2025 | 52.58 | 52.63 | 52.42 | 52.53 | 52.53 | 0.44% | 54,351 |
Apr 11, 2025 | 51.85 | 52.31 | 51.54 | 52.30 | 52.30 | 0.02% | 123,613 |
Apr 10, 2025 | 52.80 | 52.81 | 52.26 | 52.29 | 52.29 | -1.12% | 313,597 |
Apr 9, 2025 | 52.47 | 53.16 | 52.17 | 52.88 | 52.88 | 0.13% | 47,641 |
Apr 8, 2025 | 53.06 | 53.21 | 52.81 | 52.81 | 52.81 | -0.28% | 19,048 |
Apr 7, 2025 | 53.52 | 53.52 | 52.96 | 52.96 | 52.96 | -1.41% | 32,274 |
Apr 4, 2025 | 54.07 | 54.10 | 53.68 | 53.72 | 53.72 | -0.21% | 53,469 |
Apr 3, 2025 | 53.96 | 54.06 | 53.83 | 53.83 | 53.83 | 0.69% | 315,180 |
Apr 2, 2025 | 53.76 | 53.76 | 53.39 | 53.46 | 53.46 | -0.17% | 71,163 |
Apr 1, 2025 | 53.57 | 53.72 | 53.55 | 53.55 | 53.55 | -0.71% | 226,298 |
Mar 31, 2025 | 53.94 | 53.99 | 53.88 | 53.93 | 53.51 | 0.41% | 113,470 |
Mar 28, 2025 | 53.64 | 53.77 | 53.64 | 53.71 | 53.29 | 0.52% | 9,784 |
Mar 27, 2025 | 53.40 | 53.44 | 53.36 | 53.44 | 53.02 | 0.17% | 3,947 |
Mar 26, 2025 | 53.33 | 53.40 | 53.33 | 53.34 | 52.93 | -0.11% | 4,518 |
Mar 25, 2025 | 53.31 | 53.42 | 53.31 | 53.40 | 52.98 | 0.24% | 4,495 |
Mar 24, 2025 | 53.35 | 53.36 | 53.27 | 53.27 | 52.86 | -0.39% | 88,037 |
Mar 21, 2025 | 53.62 | 53.63 | 53.47 | 53.48 | 53.06 | -0.15% | 7,803 |
Mar 20, 2025 | 53.62 | 53.62 | 53.47 | 53.56 | 53.14 | 0.19% | 8,429 |
Mar 19, 2025 | 53.17 | 53.46 | 53.12 | 53.46 | 53.04 | 0.50% | 6,667 |
Mar 18, 2025 | 53.15 | 53.24 | 53.15 | 53.19 | 52.78 | 0.10% | 30,343 |
Mar 17, 2025 | 53.18 | 53.26 | 53.12 | 53.14 | 52.73 | 0.07% | 12,521 |
Mar 14, 2025 | 53.17 | 53.18 | 53.10 | 53.11 | 52.69 | -0.27% | 19,247 |
Mar 13, 2025 | 53.13 | 53.29 | 53.09 | 53.25 | 52.84 | 0.13% | 33,710 |
Mar 12, 2025 | 53.20 | 53.30 | 53.16 | 53.18 | 52.77 | -0.15% | 12,967 |
Mar 11, 2025 | 53.41 | 53.47 | 53.23 | 53.26 | 52.85 | -0.26% | 64,445 |
Mar 10, 2025 | 53.41 | 53.45 | 53.37 | 53.40 | 52.98 | 0.49% | 16,241 |
Mar 7, 2025 | 53.38 | 53.43 | 53.11 | 53.14 | 52.73 | -0.18% | 59,566 |
Mar 6, 2025 | 53.21 | 53.27 | 53.07 | 53.24 | 52.82 | -0.09% | 11,712 |
Mar 5, 2025 | 53.57 | 53.60 | 53.29 | 53.29 | 52.87 | -0.55% | 76,677 |
Mar 4, 2025 | 53.81 | 53.89 | 53.54 | 53.58 | 53.16 | -0.34% | 44,738 |
Mar 3, 2025 | 53.49 | 53.79 | 53.49 | 53.77 | 53.35 | -0.21% | 26,748 |
Feb 28, 2025 | 53.52 | 53.88 | 53.47 | 53.88 | 53.38 | 1.05% | 46,246 |
Feb 27, 2025 | 53.32 | 53.41 | 53.30 | 53.32 | 52.83 | -0.15% | 17,226 |
Feb 26, 2025 | 53.33 | 53.45 | 53.31 | 53.40 | 52.91 | 0.09% | 8,055 |
Feb 25, 2025 | 53.36 | 53.38 | 53.31 | 53.35 | 52.86 | 0.45% | 26,278 |
Feb 24, 2025 | 52.98 | 53.12 | 52.97 | 53.11 | 52.62 | 0.23% | 19,875 |
Feb 21, 2025 | 52.99 | 53.06 | 52.99 | 52.99 | 52.50 | 0.23% | 6,404 |
Feb 20, 2025 | 52.82 | 52.90 | 52.81 | 52.87 | 52.38 | 0.20% | 6,105 |
Feb 19, 2025 | 52.68 | 52.76 | 52.67 | 52.76 | 52.27 | 0.19% | 5,301 |
Feb 18, 2025 | 52.74 | 52.77 | 52.66 | 52.66 | 52.17 | -0.34% | 7,248 |