PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
53.72
-0.08 (-0.15%)
Oct 30, 2025, 12:13 PM EDT - Market open
TIPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 54.05 | 54.06 | 53.79 | 53.80 | 53.80 | -0.50% | 4,469 |
| Oct 28, 2025 | 54.00 | 54.07 | 54.00 | 54.07 | 54.07 | 0.06% | 6,715 |
| Oct 27, 2025 | 53.97 | 54.06 | 53.97 | 54.04 | 54.04 | 0.02% | 9,492 |
| Oct 24, 2025 | 54.03 | 54.04 | 53.99 | 54.03 | 54.03 | -0.06% | 3,052 |
| Oct 23, 2025 | 54.13 | 54.13 | 54.03 | 54.06 | 54.06 | -0.18% | 7,571 |
| Oct 22, 2025 | 54.07 | 54.16 | 54.07 | 54.16 | 54.16 | 0.15% | 4,598 |
| Oct 21, 2025 | 54.06 | 54.12 | 54.06 | 54.08 | 54.08 | 0.26% | 38,771 |
| Oct 20, 2025 | 53.92 | 53.95 | 53.91 | 53.94 | 53.94 | 0.08% | 2,585 |
| Oct 17, 2025 | 54.02 | 54.02 | 53.90 | 53.90 | 53.90 | -0.22% | 1,772 |
| Oct 16, 2025 | 53.85 | 54.02 | 53.83 | 54.02 | 54.02 | 0.31% | 3,909 |
| Oct 15, 2025 | 53.98 | 53.98 | 53.81 | 53.85 | 53.85 | -0.09% | 3,116 |
| Oct 14, 2025 | 53.89 | 53.91 | 53.85 | 53.91 | 53.91 | -0.03% | 2,489 |
| Oct 13, 2025 | 53.84 | 53.92 | 53.84 | 53.92 | 53.92 | 0.15% | 1,683 |
| Oct 10, 2025 | 53.78 | 53.86 | 53.76 | 53.84 | 53.84 | 0.41% | 9,619 |
| Oct 9, 2025 | 53.69 | 53.70 | 53.59 | 53.62 | 53.62 | -0.11% | 22,730 |
| Oct 8, 2025 | 53.76 | 53.76 | 53.66 | 53.68 | 53.68 | 0.08% | 8,423 |
| Oct 7, 2025 | 53.55 | 53.65 | 53.55 | 53.64 | 53.64 | 0.29% | 3,992 |
| Oct 6, 2025 | 53.54 | 53.55 | 53.48 | 53.48 | 53.48 | -0.19% | 10,548 |
| Oct 3, 2025 | 53.70 | 53.70 | 53.58 | 53.58 | 53.58 | -0.15% | 5,154 |
| Oct 2, 2025 | 53.65 | 53.72 | 53.65 | 53.66 | 53.66 | - | 9,802 |
| Oct 1, 2025 | 53.74 | 53.74 | 53.63 | 53.66 | 53.66 | -0.13% | 3,653 |
| Sep 30, 2025 | 53.81 | 53.82 | 53.72 | 53.73 | 53.57 | -0.01% | 2,472 |
| Sep 29, 2025 | 53.71 | 53.77 | 53.71 | 53.74 | 53.58 | 0.15% | 13,324 |
| Sep 26, 2025 | 53.72 | 53.73 | 53.63 | 53.66 | 53.50 | -0.06% | 79,289 |
| Sep 25, 2025 | 53.66 | 53.70 | 53.65 | 53.69 | 53.53 | -0.16% | 5,074 |
| Sep 24, 2025 | 53.81 | 53.83 | 53.76 | 53.77 | 53.61 | -0.14% | 7,975 |
| Sep 23, 2025 | 53.69 | 53.85 | 53.69 | 53.84 | 53.68 | 0.26% | 9,078 |
| Sep 22, 2025 | 53.76 | 53.79 | 53.71 | 53.71 | 53.55 | -0.25% | 9,113 |
| Sep 19, 2025 | 53.89 | 53.89 | 53.79 | 53.84 | 53.68 | -0.08% | 5,957 |
| Sep 18, 2025 | 53.88 | 53.94 | 53.86 | 53.88 | 53.72 | -0.27% | 4,257 |
| Sep 17, 2025 | 54.13 | 54.13 | 53.99 | 54.03 | 53.87 | -0.08% | 4,549 |
| Sep 16, 2025 | 54.08 | 54.10 | 54.04 | 54.07 | 53.91 | 0.04% | 5,484 |
| Sep 15, 2025 | 53.98 | 54.07 | 53.98 | 54.05 | 53.89 | 0.15% | 6,729 |
| Sep 12, 2025 | 54.01 | 54.01 | 53.93 | 53.97 | 53.81 | -0.16% | 2,707 |
| Sep 11, 2025 | 54.06 | 54.12 | 54.05 | 54.06 | 53.90 | 0.18% | 10,615 |
| Sep 10, 2025 | 53.89 | 54.00 | 53.88 | 53.96 | 53.80 | 0.14% | 9,726 |
| Sep 9, 2025 | 53.98 | 53.98 | 53.87 | 53.88 | 53.72 | -0.19% | 16,417 |
| Sep 8, 2025 | 53.96 | 53.98 | 53.90 | 53.98 | 53.82 | 0.26% | 9,316 |
| Sep 5, 2025 | 53.79 | 53.86 | 53.79 | 53.84 | 53.68 | 0.43% | 6,749 |
| Sep 4, 2025 | 53.59 | 53.61 | 53.55 | 53.61 | 53.45 | 0.19% | 3,688 |
| Sep 3, 2025 | 53.36 | 53.56 | 53.36 | 53.51 | 53.35 | 0.29% | 8,458 |
| Sep 2, 2025 | 53.31 | 53.36 | 53.31 | 53.36 | 53.20 | -0.71% | 7,183 |
| Aug 29, 2025 | 53.76 | 53.80 | 53.71 | 53.74 | 53.35 | -0.03% | 11,894 |
| Aug 28, 2025 | 53.78 | 53.80 | 53.75 | 53.75 | 53.36 | 0.05% | 2,097 |
| Aug 27, 2025 | 53.59 | 53.75 | 53.59 | 53.73 | 53.34 | 0.19% | 3,173 |
| Aug 26, 2025 | 53.48 | 53.63 | 53.48 | 53.63 | 53.24 | 0.24% | 1,554 |
| Aug 25, 2025 | 53.47 | 53.53 | 53.47 | 53.50 | 53.11 | -0.12% | 9,501 |
| Aug 22, 2025 | 53.41 | 53.57 | 53.41 | 53.56 | 53.17 | 0.68% | 3,472 |
| Aug 21, 2025 | 53.17 | 53.20 | 53.09 | 53.20 | 52.82 | -0.02% | 1,892 |
| Aug 20, 2025 | 53.17 | 53.25 | 53.17 | 53.21 | 52.82 | 0.17% | 1,522 |