PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
53.62
-0.06 (-0.11%)
At close: Oct 9, 2025, 4:00 PM EDT
53.62
0.00 (0.00%)
After-hours: Oct 9, 2025, 8:00 PM EDT

TIPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202553.6953.7053.5953.62--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
Aug 19, 202553.1253.1953.1253.1252.74-0.51%24,167
Aug 18, 202553.1153.3953.0253.3953.000.49%206,406
Aug 15, 202553.2553.2553.0953.1352.74-0.23%7,621
Aug 14, 202553.3653.3653.2553.2552.86-0.27%7,528
Aug 13, 202553.4153.4553.3753.4053.010.30%50,816
Aug 12, 202553.1353.2453.1153.2452.85-0.18%80,756
Aug 11, 202553.3653.3953.3253.3352.940.06%11,327
Aug 8, 202553.2453.3253.2453.3052.91-0.05%2,656
Aug 7, 202553.3153.3453.2553.3352.940.09%3,182
Aug 6, 202553.2853.3753.1953.2852.89-0.14%84,304
Aug 5, 202553.3653.4053.3253.3552.96-0.07%4,066
Aug 4, 202553.3153.4353.2953.3853.000.28%5,021
Aug 1, 202553.1953.2453.1153.2452.850.33%4,185
Jul 31, 202553.2153.2453.0653.0652.50-0.16%7,871