PIMCO Broad U.S. TIPS Index ETF (TIPZ)
NYSEARCA: TIPZ · Real-Time Price · USD
49.84
+0.11 (0.22%)
Sep 25, 2026, 4:00 PM EDT - Market closed
TIPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 49.74 | 49.84 | 49.69 | 49.84 | 49.84 | 0.21% | 9,165 |
| Sep 24, 2026 | 49.97 | 49.97 | 49.74 | 49.74 | 49.73 | -0.50% | 29,475 |
| Sep 23, 2026 | 50.09 | 50.09 | 49.94 | 49.99 | 49.99 | -0.77% | 1,514 |
| Sep 22, 2026 | 50.41 | 50.41 | 50.32 | 50.38 | 50.37 | -0.09% | 5,482 |
| Sep 21, 2026 | 50.34 | 50.42 | 50.34 | 50.42 | 50.42 | 0.38% | 11,610 |
| Sep 18, 2026 | 50.31 | 50.31 | 50.23 | 50.23 | 50.23 | 0.20% | 15,749 |
| Sep 17, 2026 | 50.32 | 50.45 | 50.13 | 50.13 | 50.13 | -0.30% | 55,712 |
| Sep 16, 2026 | 50.53 | 50.60 | 50.28 | 50.28 | 50.28 | -0.35% | 6,775 |
| Sep 15, 2026 | 50.47 | 50.49 | 50.44 | 50.46 | 50.46 | -0.07% | 5,283 |
| Sep 14, 2026 | 50.55 | 50.60 | 50.47 | 50.50 | 50.50 | -0.02% | 5,031 |
| Sep 11, 2026 | 50.68 | 50.68 | 50.49 | 50.51 | 50.51 | -0.43% | 13,529 |
| Sep 10, 2026 | 50.79 | 50.83 | 50.69 | 50.72 | 50.72 | -0.45% | 18,076 |
| Sep 9, 2026 | 51.10 | 51.10 | 50.93 | 50.95 | 50.95 | -0.24% | 2,702 |
| Sep 8, 2026 | 51.16 | 51.16 | 51.06 | 51.07 | 51.07 | 0.06% | 6,332 |
| Sep 4, 2026 | 51.02 | 51.06 | 51.02 | 51.04 | 51.04 | -0.05% | 12,204 |
| Sep 3, 2026 | 51.13 | 51.16 | 51.06 | 51.06 | 51.06 | 0.16% | 3,309 |
| Sep 2, 2026 | 50.99 | 51.02 | 50.93 | 50.98 | 50.98 | -0.04% | 24,611 |
| Sep 1, 2026 | 50.98 | 51.00 | 50.95 | 51.00 | 51.00 | - | 4,160 |
| Aug 31, 2026 | 51.00 | 51.00 | 50.94 | 51.00 | 51.00 | -0.14% | 11,526 |
| Aug 28, 2026 | 51.26 | 51.26 | 51.04 | 51.07 | 51.07 | -0.45% | 10,920 |
| Aug 27, 2026 | 51.34 | 51.36 | 51.30 | 51.30 | 51.30 | - | 9,103 |
| Aug 26, 2026 | 51.26 | 51.33 | 51.25 | 51.30 | 51.30 | -0.16% | 10,372 |
| Aug 25, 2026 | 51.28 | 51.38 | 51.26 | 51.38 | 51.38 | 0.33% | 10,055 |
| Aug 24, 2026 | 51.20 | 51.22 | 51.18 | 51.21 | 51.21 | 0.15% | 4,410 |
| Aug 21, 2026 | 51.25 | 51.25 | 51.11 | 51.13 | 51.13 | -0.41% | 3,639 |
| Aug 20, 2026 | 51.19 | 51.35 | 51.19 | 51.34 | 51.34 | 0.06% | 20,850 |
| Aug 19, 2026 | 51.32 | 51.32 | 51.21 | 51.31 | 51.31 | 0.50% | 11,892 |
| Aug 18, 2026 | 51.03 | 51.06 | 51.03 | 51.06 | 51.06 | 0.21% | 4,629 |
| Aug 17, 2026 | 51.06 | 51.06 | 50.95 | 50.95 | 50.95 | -0.20% | 2,327 |
| Aug 14, 2026 | 51.12 | 51.12 | 51.05 | 51.05 | 51.05 | -0.18% | 1,910 |
| Aug 13, 2026 | 51.16 | 51.19 | 51.14 | 51.14 | 51.14 | 0.25% | 2,320 |
| Aug 12, 2026 | 51.11 | 51.11 | 51.02 | 51.02 | 51.02 | 0.03% | 3,148 |
| Aug 11, 2026 | 51.02 | 51.02 | 50.97 | 51.00 | 51.00 | -0.06% | 2,626 |
| Aug 10, 2026 | 51.05 | 51.06 | 50.98 | 51.03 | 51.03 | -0.11% | 13,507 |
| Aug 7, 2026 | 51.10 | 51.10 | 51.06 | 51.09 | 51.09 | 0.19% | 7,261 |
| Aug 6, 2026 | 51.05 | 51.05 | 50.98 | 50.99 | 50.99 | -0.12% | 4,898 |
| Aug 5, 2026 | 51.12 | 51.13 | 51.05 | 51.05 | 51.05 | 0.01% | 8,720 |
| Aug 4, 2026 | 51.14 | 51.14 | 51.04 | 51.05 | 51.05 | 0.11% | 7,168 |
| Aug 3, 2026 | 50.95 | 51.06 | 50.95 | 50.99 | 50.99 | 0.18% | 11,578 |
| Jul 31, 2026 | 51.39 | 51.39 | 51.24 | 51.31 | 50.90 | -0.21% | 5,469 |
| Jul 30, 2026 | 51.41 | 51.49 | 51.40 | 51.42 | 51.00 | -0.04% | 3,561 |
| Jul 29, 2026 | 51.42 | 51.52 | 51.36 | 51.44 | 51.02 | 0.06% | 4,041 |
| Jul 28, 2026 | 51.29 | 51.47 | 51.29 | 51.41 | 50.99 | 0.22% | 15,873 |
| Jul 27, 2026 | 51.36 | 51.39 | 51.27 | 51.29 | 50.88 | -0.07% | 4,368 |
| Jul 24, 2026 | 51.41 | 51.41 | 51.31 | 51.33 | 50.92 | 0.02% | 9,492 |
| Jul 23, 2026 | 51.32 | 51.35 | 51.32 | 51.32 | 50.91 | -0.26% | 4,707 |
| Jul 22, 2026 | 51.49 | 51.53 | 51.45 | 51.45 | 51.04 | -0.11% | 3,341 |
| Jul 21, 2026 | 51.52 | 51.54 | 51.48 | 51.51 | 51.10 | -0.12% | 3,672 |
| Jul 20, 2026 | 51.61 | 51.64 | 51.54 | 51.58 | 51.16 | -0.25% | 6,173 |
| Jul 17, 2026 | 51.63 | 51.76 | 51.63 | 51.71 | 51.29 | 0.32% | 17,916 |