PIMCO Broad U.S. TIPS Index ETF (TIPZ)

TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.44	52.49	52.10	52.17	52.17	-0.61%	13,419
Jun 16, 2026	52.56	52.56	52.43	52.49	52.49	0.10%	5,971
Jun 15, 2026	52.42	52.46	52.40	52.44	52.44	0.17%	4,435
Jun 12, 2026	52.25	52.38	52.25	52.35	52.35	-0.11%	8,244
Jun 11, 2026	52.20	52.41	52.20	52.41	52.41	0.38%	6,333
Jun 10, 2026	52.35	52.35	52.18	52.21	52.21	-0.09%	9,676
Jun 9, 2026	52.30	52.30	52.17	52.25	52.25	0.13%	19,493
Jun 8, 2026	52.32	52.32	52.17	52.18	52.18	-0.10%	15,881
Jun 5, 2026	52.33	52.33	52.24	52.24	52.24	-0.42%	20,825
Jun 4, 2026	52.57	52.57	52.43	52.46	52.46	-0.01%	6,261
Jun 3, 2026	52.52	52.54	52.42	52.46	52.46	-0.20%	7,783
Jun 2, 2026	52.66	52.66	52.55	52.57	52.57	0.02%	7,623
Jun 1, 2026	52.48	52.59	52.48	52.56	52.56	0.05%	13,655
May 29, 2026	53.09	53.16	53.09	53.13	52.53	0.04%	4,597
May 28, 2026	53.13	53.14	53.07	53.11	52.51	0.21%	5,866
May 27, 2026	53.00	53.03	52.97	53.00	52.40	0.08%	22,678
May 26, 2026	52.85	52.96	52.85	52.96	52.36	0.46%	5,159
May 22, 2026	52.71	52.74	52.62	52.72	52.12	0.08%	8,235
May 21, 2026	52.63	52.71	52.63	52.68	52.09	-0.09%	6,519
May 20, 2026	52.61	52.73	52.60	52.73	52.13	0.30%	10,632
May 19, 2026	52.58	52.64	52.50	52.57	51.98	-0.35%	7,513
May 18, 2026	52.80	52.82	52.72	52.76	52.16	-0.09%	56,630
May 15, 2026	52.78	52.80	52.75	52.80	52.20	-0.41%	27,973
May 14, 2026	53.13	53.16	53.01	53.02	52.42	-0.08%	66,691
May 13, 2026	53.07	53.08	53.01	53.06	52.46	-0.02%	34,116
May 12, 2026	53.16	53.16	53.04	53.07	52.47	-0.19%	2,536
May 11, 2026	53.16	53.19	53.14	53.17	52.57	-0.08%	14,491
May 8, 2026	53.19	53.21	53.18	53.21	52.61	0.33%	6,066
May 7, 2026	53.11	53.12	53.01	53.04	52.44	-0.09%	18,399
May 6, 2026	53.10	53.11	53.07	53.09	52.49	0.09%	26,750
May 5, 2026	53.10	53.10	53.03	53.04	52.44	-0.06%	45,439
May 4, 2026	53.10	53.13	53.02	53.07	52.47	-0.23%	334,956
May 1, 2026	53.22	53.25	53.17	53.19	52.58	0.30%	67,302
Apr 30, 2026	53.47	53.57	53.46	53.54	52.43	0.16%	55,939
Apr 29, 2026	53.54	53.55	53.42	53.45	52.34	-0.31%	37,679
Apr 28, 2026	53.59	53.62	53.53	53.62	52.50	-0.02%	36,849
Apr 27, 2026	53.63	53.69	53.59	53.63	52.51	-0.04%	71,362
Apr 24, 2026	53.60	53.68	53.60	53.65	52.53	0.16%	34,813
Apr 23, 2026	53.52	53.57	53.44	53.56	52.45	0.16%	37,177
Apr 22, 2026	53.54	53.55	53.47	53.48	52.37	0.17%	7,392
Apr 21, 2026	53.47	53.47	53.38	53.39	52.28	-0.15%	21,443
Apr 20, 2026	53.50	53.50	53.42	53.47	52.36	-0.06%	50,826
Apr 17, 2026	53.48	53.50	53.45	53.50	52.39	0.40%	24,187
Apr 16, 2026	53.49	53.53	53.28	53.28	52.18	-0.39%	230,694
Apr 15, 2026	53.48	53.52	53.46	53.49	52.38	-0.09%	733,763
Apr 14, 2026	53.41	53.54	53.41	53.54	52.43	0.24%	20,075
Apr 13, 2026	53.32	53.41	53.29	53.41	52.30	0.25%	41,968
Apr 10, 2026	53.26	53.30	53.23	53.28	52.17	0.07%	44,182
Apr 9, 2026	53.25	53.31	53.15	53.24	52.14	0.06%	25,219
Apr 8, 2026	53.28	53.29	53.19	53.21	52.11	0.02%	43,471

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.