PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
53.55
+0.04 (0.07%)
At close: Apr 1, 2025, 3:46 PM
53.57
+0.02 (0.03%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
TIPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 52.88 | 52.92 | 52.84 | 52.84 | 52.35 | 0.25% | 9,044 |
| Feb 13, 2025 | 52.62 | 52.72 | 52.62 | 52.71 | 52.22 | 0.54% | 16,783 |
| Feb 12, 2025 | 52.54 | 52.54 | 52.43 | 52.43 | 51.94 | -0.58% | 4,086 |
| Feb 11, 2025 | 52.68 | 52.73 | 52.68 | 52.73 | 52.24 | -0.04% | 15,164 |
| Feb 10, 2025 | 52.85 | 52.85 | 52.75 | 52.75 | 52.26 | 0.02% | 6,872 |
| Feb 7, 2025 | 52.70 | 52.79 | 52.70 | 52.74 | 52.25 | -0.31% | 8,570 |
| Feb 6, 2025 | 52.93 | 52.97 | 52.85 | 52.90 | 52.41 | -0.16% | 23,659 |
| Feb 5, 2025 | 52.90 | 53.01 | 52.90 | 52.99 | 52.50 | 0.44% | 11,753 |
| Feb 4, 2025 | 52.56 | 52.76 | 52.56 | 52.76 | 52.27 | 0.15% | 9,555 |
| Feb 3, 2025 | 52.28 | 52.86 | 52.28 | 52.68 | 52.19 | 0.25% | 29,887 |
| Jan 31, 2025 | 52.52 | 52.56 | 52.45 | 52.55 | 52.02 | 0.08% | 4,090 |
| Jan 30, 2025 | 52.57 | 52.59 | 52.48 | 52.51 | 51.98 | 0.08% | 9,583 |
| Jan 29, 2025 | 52.56 | 52.58 | 52.44 | 52.47 | 51.94 | -0.12% | 8,922 |
| Jan 28, 2025 | 52.44 | 52.53 | 52.41 | 52.53 | 52.01 | 0.06% | 5,432 |
| Jan 27, 2025 | 52.50 | 52.51 | 52.41 | 52.50 | 51.97 | 0.44% | 8,599 |
| Jan 24, 2025 | 52.09 | 52.27 | 52.09 | 52.27 | 51.75 | 0.24% | 14,007 |
| Jan 23, 2025 | 51.96 | 52.14 | 51.96 | 52.14 | 51.62 | 0.06% | 10,860 |
| Jan 22, 2025 | 52.16 | 52.18 | 52.08 | 52.11 | 51.59 | -0.12% | 6,897 |
| Jan 21, 2025 | 52.16 | 52.21 | 52.11 | 52.17 | 51.65 | 0.12% | 16,405 |