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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202553.3653.5053.3653.5053.500.16%18,835
Apr 28, 202553.2553.4153.2553.4153.410.36%20,733
Apr 25, 202553.3053.3053.1953.2253.220.11%86,511
Apr 24, 202553.0853.1953.0553.1653.160.55%21,219
Apr 23, 202553.2053.2152.8152.8752.870.30%33,581
Apr 22, 202552.7052.7752.6752.7152.710.36%39,584
Apr 21, 202552.7452.8752.5152.5252.52-0.50%31,415
Apr 17, 202552.7452.8052.7452.7952.790.16%7,180
Apr 16, 202552.6052.7452.5152.7052.700.32%84,956
Apr 15, 202552.6252.6552.5352.5352.53-6,827
Apr 14, 202552.5852.6352.4252.5352.530.44%54,351
Apr 11, 202551.8552.3151.5452.3052.300.02%123,613
Apr 10, 202552.8052.8152.2652.2952.29-1.12%313,597
Apr 9, 202552.4753.1652.1752.8852.880.13%47,641
Apr 8, 202553.0653.2152.8152.8152.81-0.28%19,048
Apr 7, 202553.5253.5252.9652.9652.96-1.41%32,274
Apr 4, 202554.0754.1053.6853.7253.72-0.21%53,469
Apr 3, 202553.9654.0653.8353.8353.830.69%315,180
Apr 2, 202553.7653.7653.3953.4653.46-0.17%71,163
Apr 1, 202553.5753.7253.5553.5553.55-0.71%226,298
Mar 31, 202553.9453.9953.8853.9353.510.41%113,470
Mar 28, 202553.6453.7753.6453.7153.290.52%9,784
Mar 27, 202553.4053.4453.3653.4453.020.17%3,947
Mar 26, 202553.3353.4053.3353.3452.93-0.11%4,518
Mar 25, 202553.3153.4253.3153.4052.980.24%4,495
Mar 24, 202553.3553.3653.2753.2752.86-0.39%88,037
Mar 21, 202553.6253.6353.4753.4853.06-0.15%7,803
Mar 20, 202553.6253.6253.4753.5653.140.19%8,429
Mar 19, 202553.1753.4653.1253.4653.040.50%6,667
Mar 18, 202553.1553.2453.1553.1952.780.10%30,343
Mar 17, 202553.1853.2653.1253.1452.730.07%12,521
Mar 14, 202553.1753.1853.1053.1152.69-0.27%19,247
Mar 13, 202553.1353.2953.0953.2552.840.13%33,710
Mar 12, 202553.2053.3053.1653.1852.77-0.15%12,967
Mar 11, 202553.4153.4753.2353.2652.85-0.26%64,445
Mar 10, 202553.4153.4553.3753.4052.980.49%16,241
Mar 7, 202553.3853.4353.1153.1452.73-0.18%59,566
Mar 6, 202553.2153.2753.0753.2452.82-0.09%11,712
Mar 5, 202553.5753.6053.2953.2952.87-0.55%76,677
Mar 4, 202553.8153.8953.5453.5853.16-0.34%44,738
Mar 3, 202553.4953.7953.4953.7753.35-0.21%26,748
Feb 28, 202553.5253.8853.4753.8853.381.05%46,246
Feb 27, 202553.3253.4153.3053.3252.83-0.15%17,226
Feb 26, 202553.3353.4553.3153.4052.910.09%8,055
Feb 25, 202553.3653.3853.3153.3552.860.45%26,278
Feb 24, 202552.9853.1252.9753.1152.620.23%19,875
Feb 21, 202552.9953.0652.9952.9952.500.23%6,404
Feb 20, 202552.8252.9052.8152.8752.380.20%6,105
Feb 19, 202552.6852.7652.6752.7652.270.19%5,301
Feb 18, 202552.7452.7752.6652.6652.17-0.34%7,248