PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
53.74
-0.01 (-0.03%)
Aug 29, 2025, 4:00 PM - Market closed
TIPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 53.76 | 53.80 | 53.71 | 53.74 | 53.74 | -0.03% | 11,894 |
| Aug 28, 2025 | 53.78 | 53.80 | 53.75 | 53.75 | 53.75 | 0.05% | 2,097 |
| Aug 27, 2025 | 53.59 | 53.75 | 53.59 | 53.73 | 53.73 | 0.19% | 3,173 |
| Aug 26, 2025 | 53.48 | 53.63 | 53.48 | 53.63 | 53.63 | 0.24% | 1,554 |
| Aug 25, 2025 | 53.47 | 53.53 | 53.47 | 53.50 | 53.50 | -0.12% | 9,501 |
| Aug 22, 2025 | 53.41 | 53.57 | 53.41 | 53.56 | 53.56 | 0.68% | 3,472 |
| Aug 21, 2025 | 53.17 | 53.20 | 53.09 | 53.20 | 53.20 | -0.02% | 1,892 |
| Aug 20, 2025 | 53.17 | 53.25 | 53.17 | 53.21 | 53.21 | 0.17% | 1,522 |
| Aug 19, 2025 | 53.12 | 53.19 | 53.12 | 53.12 | 53.12 | -0.51% | 24,167 |
| Aug 18, 2025 | 53.11 | 53.39 | 53.02 | 53.39 | 53.39 | 0.49% | 206,406 |
| Aug 15, 2025 | 53.25 | 53.25 | 53.09 | 53.13 | 53.13 | -0.23% | 7,621 |
| Aug 14, 2025 | 53.36 | 53.36 | 53.25 | 53.25 | 53.25 | -0.27% | 7,528 |
| Aug 13, 2025 | 53.41 | 53.45 | 53.37 | 53.40 | 53.40 | 0.30% | 50,816 |
| Aug 12, 2025 | 53.13 | 53.24 | 53.11 | 53.24 | 53.24 | -0.18% | 80,756 |
| Aug 11, 2025 | 53.36 | 53.39 | 53.32 | 53.33 | 53.33 | 0.06% | 11,327 |
| Aug 8, 2025 | 53.24 | 53.32 | 53.24 | 53.30 | 53.30 | -0.05% | 2,656 |
| Aug 7, 2025 | 53.31 | 53.34 | 53.25 | 53.33 | 53.33 | 0.09% | 3,182 |
| Aug 6, 2025 | 53.28 | 53.37 | 53.19 | 53.28 | 53.28 | -0.14% | 84,304 |
| Aug 5, 2025 | 53.36 | 53.40 | 53.32 | 53.35 | 53.35 | -0.07% | 4,066 |
| Aug 4, 2025 | 53.31 | 53.43 | 53.29 | 53.38 | 53.38 | 0.28% | 5,021 |
| Aug 1, 2025 | 53.19 | 53.24 | 53.11 | 53.24 | 53.24 | 0.33% | 4,185 |
| Jul 31, 2025 | 53.21 | 53.24 | 53.06 | 53.06 | 52.89 | -0.16% | 7,871 |
| Jul 30, 2025 | 53.20 | 53.22 | 53.15 | 53.15 | 52.97 | -0.33% | 4,632 |
| Jul 29, 2025 | 53.15 | 53.33 | 53.15 | 53.33 | 53.15 | 0.56% | 3,431 |
| Jul 28, 2025 | 53.03 | 53.09 | 53.01 | 53.03 | 52.85 | -0.11% | 12,918 |
| Jul 25, 2025 | 53.04 | 53.12 | 53.04 | 53.09 | 52.91 | 0.07% | 7,954 |
| Jul 24, 2025 | 52.94 | 53.05 | 52.94 | 53.05 | 52.88 | 0.14% | 2,419 |
| Jul 23, 2025 | 53.10 | 53.10 | 52.98 | 52.98 | 52.80 | -0.48% | 3,242 |
| Jul 22, 2025 | 53.23 | 53.27 | 53.20 | 53.23 | 53.05 | 0.12% | 10,025 |
| Jul 21, 2025 | 53.18 | 53.25 | 53.16 | 53.17 | 52.99 | 0.30% | 6,677 |
| Jul 18, 2025 | 53.10 | 53.10 | 53.01 | 53.01 | 52.83 | 0.06% | 1,208 |
| Jul 17, 2025 | 52.98 | 53.00 | 52.95 | 52.98 | 52.80 | 0.16% | 4,275 |
| Jul 16, 2025 | 52.76 | 52.90 | 52.74 | 52.90 | 52.72 | 0.28% | 31,950 |
| Jul 15, 2025 | 52.97 | 52.97 | 52.72 | 52.75 | 52.57 | -0.23% | 10,464 |
| Jul 14, 2025 | 52.85 | 52.89 | 52.82 | 52.87 | 52.70 | 0.06% | 3,468 |
| Jul 11, 2025 | 52.84 | 52.85 | 52.79 | 52.84 | 52.66 | -0.19% | 1,720 |
| Jul 10, 2025 | 52.91 | 52.94 | 52.91 | 52.94 | 52.77 | 0.01% | 1,508 |
| Jul 9, 2025 | 52.77 | 52.94 | 52.77 | 52.94 | 52.76 | 0.36% | 1,002 |
| Jul 8, 2025 | 52.72 | 52.75 | 52.69 | 52.75 | 52.57 | -0.11% | 3,695 |
| Jul 7, 2025 | 52.79 | 52.81 | 52.75 | 52.81 | 52.63 | -0.10% | 4,188 |
| Jul 3, 2025 | 52.89 | 52.95 | 52.81 | 52.86 | 52.68 | -0.21% | 9,183 |
| Jul 2, 2025 | 52.93 | 52.97 | 52.91 | 52.97 | 52.79 | -0.08% | 6,830 |
| Jul 1, 2025 | 53.06 | 53.06 | 52.94 | 53.01 | 52.83 | -0.47% | 5,196 |
| Jun 30, 2025 | 53.25 | 53.31 | 53.18 | 53.26 | 52.85 | 0.26% | 36,141 |
| Jun 27, 2025 | 53.11 | 53.24 | 53.08 | 53.12 | 52.71 | -0.09% | 15,227 |
| Jun 26, 2025 | 53.09 | 53.17 | 53.03 | 53.17 | 52.76 | 0.28% | 5,325 |
| Jun 25, 2025 | 52.95 | 53.03 | 52.93 | 53.02 | 52.62 | 0.05% | 6,487 |
| Jun 24, 2025 | 52.79 | 53.01 | 52.79 | 53.00 | 52.59 | 0.16% | 4,394 |
| Jun 23, 2025 | 52.93 | 53.06 | 52.91 | 52.91 | 52.50 | 0.11% | 14,500 |
| Jun 20, 2025 | 52.69 | 52.88 | 52.69 | 52.85 | 52.44 | 0.19% | 21,043 |