PIMCO 1 to 5 Year US TIPS Index ETF (STPZ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.0668449197861 | 52.36 | 52.4 | 52.29 | 131263 | 52.36219692 | SP |
| 4 | -0.055 | -0.104861773117 | 52.45 | 52.49 | 52.1248 | 69210 | 52.32319389 | SP |
| 12 | -0.085 | -0.161966463415 | 52.48 | 52.68 | 52.1248 | 56620 | 52.39708771 | SP |
| 26 | 0.615 | 1.18771726535 | 51.78 | 52.97 | 51.65 | 48019 | 52.36921926 | SP |
| 52 | 1.075 | 2.09469992206 | 51.32 | 52.97 | 50.945 | 55953 | 51.79991055 | SP |
| 156 | -2.315 | -4.23140193749 | 54.71 | 55.59 | 49.05 | 151229 | 51.84633078 | SP |
| 260 | -0.105 | -0.2 | 52.5 | 55.7 | 49.05 | 137540 | 52.77115916 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 52.395 | 0.06 | 0.11 | 52.37 | 52.4 | 52.36 | 266259 |
| 1736811000 | 52.339 | 0.03 | 0.07 | 52.33 | 52.36 | 52.31 | 112907 |
| 1736551800 | 52.305 | -0.09 | -0.17 | 52.37 | 52.3856 | 52.29 | 121117 |
| 1736379000 | 52.395 | 0.09 | 0.16 | 52.36 | 52.4 | 52.35 | 24769 |
| 1736292600 | 52.31 | 0 | 0.00 | 52.31 | 52.335 | 52.29 | 21703 |
| 1736206200 | 52.31 | 0.02 | 0.04 | 52.28 | 52.33 | 52.28 | 80400 |
| 1735947000 | 52.29 | -0.06 | -0.11 | 52.38 | 52.4539 | 52.29 | 32555 |
| 1735860600 | 52.345 | 0.05 | 0.09 | 52.35 | 52.38 | 52.325 | 166480 |
| 1735687800 | 52.2992 | -0.05 | -0.10 | 52.32 | 52.35 | 52.28 | 36318 |
| 1735601400 | 52.3499 | 0.11 | 0.21 | 52.35 | 52.375 | 52.32 | 55566 |
| 1735342200 | 52.24 | -0.04 | -0.07 | 52.29 | 52.2982 | 52.24 | 41275 |
| 1735255800 | 52.275 | 0.01 | 0.02 | 52.22 | 52.295 | 52.22 | 27960 |
| 1735077840 | 52.265 | 0.04 | 0.08 | 52.21 | 52.2688 | 52.21 | 24768 |
| 1734996600 | 52.225 | -0.03 | -0.05 | 52.23 | 52.24 | 52.21 | 66160 |
| 1734737400 | 52.2501 | 0.06 | 0.12 | 52.26 | 52.295 | 52.244 | 43038 |
| 1734651000 | 52.19 | -0.04 | -0.07 | 52.27 | 52.295 | 52.1248 | 28547 |
| 1734564600 | 52.225 | -0.19 | -0.36 | 52.45 | 52.49 | 52.225 | 26747 |
| 1734478200 | 52.415 | -0.03 | -0.06 | 52.41 | 52.4417 | 52.41 | 27545 |
| 1734391800 | 52.445 | -0.04 | -0.08 | 52.49 | 52.5 | 52.445 | 18128 |
| 1734132600 | 52.485 | -0.06 | -0.11 | 52.54 | 52.55 | 52.4715 | 28541 |
| 1734046200 | 52.545 | -0.04 | -0.08 | 52.6 | 52.6 | 52.5419 | 93341 |
| 1733959800 | 52.585 | 0.01 | 0.02 | 52.63 | 52.63 | 52.5712 | 28454 |
| 1733873400 | 52.575 | -0.01 | -0.01 | 52.56 | 52.59 | 52.5409 | 22786 |
| 1733787000 | 52.58 | -0.03 | -0.06 | 52.59 | 52.6 | 52.58 | 48134 |
| 1733527800 | 52.614 | 0.04 | 0.07 | 52.66 | 52.67 | 52.6001 | 15499 |
| 1733441400 | 52.575 | -0.04 | -0.08 | 52.55 | 52.59 | 52.55 | 20618 |
| 1733355000 | 52.615 | 0.07 | 0.12 | 52.54 | 52.6314 | 52.54 | 54853 |
| 1733268600 | 52.55 | 0.06 | 0.11 | 52.55 | 52.58 | 52.5271 | 19976 |
| 1733182200 | 52.49 | -0.12 | -0.23 | 52.47 | 52.5299 | 52.47 | 82253 |
| 1732917840 | 52.61 | 0.06 | 0.12 | 52.68 | 52.68 | 52.58 | 22424 |
| 1732750200 | 52.545 | 0.07 | 0.13 | 52.56 | 52.58 | 52.54 | 32225 |
| 1732663800 | 52.475 | -0.03 | -0.05 | 52.53 | 52.53 | 52.461 | 45270 |
| 1732577400 | 52.5 | 0.08 | 0.15 | 52.52 | 52.52 | 52.4723 | 38123 |
| 1732318200 | 52.42 | -0.01 | -0.02 | 52.42 | 52.47 | 52.42 | 24034 |
| 1732231800 | 52.43 | -0.04 | -0.07 | 52.47 | 52.505 | 52.4203 | 51563 |
| 1732145400 | 52.465 | 0.01 | 0.01 | 52.45 | 52.53 | 52.45 | 88403 |
| 1732059000 | 52.46 | 0.06 | 0.11 | 52.45 | 52.49 | 52.45 | 27522 |
| 1731972600 | 52.4 | 0.05 | 0.10 | 52.38 | 52.43 | 52.37 | 41484 |
| 1731713400 | 52.35 | -0.05 | -0.10 | 52.26 | 52.38 | 52.26 | 37703 |
| 1731627000 | 52.4 | 0.06 | 0.11 | 52.37 | 52.4254 | 52.28 | 530720 |
| 1731540600 | 52.344068 | 0.01 | 0.03 | 52.4 | 52.4 | 52.32 | 16749 |
| 1731454200 | 52.33 | -0.07 | -0.14 | 52.37 | 52.395 | 52.3 | 141548 |
| 1731367800 | 52.4047 | -0.09 | -0.16 | 52.37 | 52.44 | 52.37 | 48867 |
| 1731108600 | 52.49 | -0.01 | -0.02 | 52.51 | 52.53 | 52.48 | 17635 |
| 1731022200 | 52.5 | 0.09 | 0.18 | 52.45 | 52.52 | 52.43 | 18223 |
| 1730935800 | 52.405 | 0.12 | 0.22 | 52.29 | 52.442 | 52.29 | 19517 |
| 1730849400 | 52.29 | -0.03 | -0.06 | 52.28 | 52.315 | 52.23 | 14108 |
| 1730763000 | 52.32 | 0.03 | 0.06 | 52.39 | 52.3901 | 52.28 | 16115 |
| 1730500200 | 52.29 | -0.14 | -0.27 | 52.45 | 52.48 | 52.28 | 37146 |
| 1730413800 | 52.43 | 0.01 | 0.02 | 52.42 | 52.44 | 52.3403 | 116944 |
| 1730327400 | 52.42 | 0 | 0.01 | 52.45 | 52.4549 | 52.39 | 36689 |
| 1730241000 | 52.4153 | 0.06 | 0.11 | 52.32 | 52.4153 | 52.31 | 12683 |
| 1730154600 | 52.36 | -0.08 | -0.14 | 52.39 | 52.391 | 52.32 | 34049 |
| 1729895400 | 52.435 | -0.04 | -0.07 | 52.5 | 52.51 | 52.43 | 15591 |
| 1729809000 | 52.47 | 0.01 | 0.02 | 52.49 | 52.54 | 52.47 | 27545 |
| 1729722600 | 52.46 | -0.09 | -0.17 | 52.48 | 52.5 | 52.45 | 21158 |
| 1729636200 | 52.55 | 0.03 | 0.05 | 52.56 | 52.5613 | 52.53 | 19457 |
| 1729549800 | 52.522 | -0.13 | -0.24 | 52.61 | 52.6249 | 52.52 | 12825 |
| 1729290600 | 52.65 | 0.04 | 0.08 | 52.67 | 52.68 | 52.65 | 29074 |
| 1729204200 | 52.61 | -0.05 | -0.09 | 52.6 | 52.615 | 52.59 | 148942 |
| 1729117800 | 52.66 | 0.01 | 0.03 | 52.67 | 52.675 | 52.65 | 99947 |
| 1729031400 | 52.645 | -0.02 | -0.03 | 52.65 | 52.69 | 52.6401 | 89987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
