PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
53.28
-0.07 (-0.14%)
At close: Aug 6, 2025, 4:00 PM
53.28
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT
TIPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 53.28 | 53.36 | 53.19 | 53.28 | - | -0.12% | 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 |
| Jun 18, 2025 | 52.83 | 52.83 | 52.73 | 52.75 | 52.35 | 0.04% | 9,402 |
| Jun 17, 2025 | 52.55 | 52.74 | 52.55 | 52.73 | 52.32 | 0.55% | 1,612 |
| Jun 16, 2025 | 52.48 | 52.60 | 52.44 | 52.44 | 52.04 | -0.21% | 19,525 |
| Jun 13, 2025 | 52.73 | 52.73 | 52.46 | 52.55 | 52.15 | -0.12% | 10,333 |
| Jun 12, 2025 | 52.57 | 52.65 | 52.57 | 52.61 | 52.21 | 0.27% | 6,013 |
| Jun 11, 2025 | 52.34 | 52.49 | 52.34 | 52.47 | 52.07 | 0.17% | 2,210 |
| Jun 10, 2025 | 52.46 | 52.46 | 52.34 | 52.38 | 51.98 | 0.06% | 4,211 |
| Jun 9, 2025 | 52.29 | 52.39 | 52.29 | 52.35 | 51.95 | 0.17% | 4,165 |
| Jun 6, 2025 | 52.41 | 52.43 | 52.26 | 52.26 | 51.86 | -0.59% | 11,589 |
| Jun 5, 2025 | 52.72 | 52.76 | 52.56 | 52.57 | 52.17 | -0.30% | 19,697 |
| Jun 4, 2025 | 52.63 | 52.73 | 52.59 | 52.73 | 52.32 | 0.47% | 6,512 |
| Jun 3, 2025 | 52.63 | 52.63 | 52.46 | 52.48 | 52.08 | -0.14% | 14,337 |
| Jun 2, 2025 | 52.60 | 52.62 | 52.48 | 52.56 | 52.15 | -0.72% | 15,417 |
| May 30, 2025 | 52.76 | 52.96 | 52.73 | 52.94 | 52.34 | 0.35% | 15,494 |
| May 29, 2025 | 52.65 | 52.76 | 52.62 | 52.75 | 52.16 | 0.34% | 6,735 |
| May 28, 2025 | 52.63 | 52.63 | 52.55 | 52.57 | 51.98 | -0.27% | 9,058 |
| May 27, 2025 | 52.66 | 52.74 | 52.64 | 52.71 | 52.12 | 0.26% | 19,769 |