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 | -0.04 | -0.0772499034376 | 51.78 | 51.85 | 51.72 | 23943 | 51.80435964 | SP |
| 4 | 0.15 | 0.290754022097 | 51.59 | 51.85 | 51.41 | 27012 | 51.65337992 | SP |
| 12 | 0.43 | 0.83804326642 | 51.31 | 51.85 | 51.04 | 51505 | 51.48235878 | SP |
| 26 | 0.54 | 1.0546875 | 51.2 | 51.85 | 50.945 | 60306 | 51.35742526 | SP |
| 52 | 1.39 | 2.76067527309 | 50.35 | 51.85 | 49.05 | 70497 | 50.84731706 | SP |
| 156 | -3.41 | -6.18313689937 | 55.15 | 55.7 | 49.05 | 171762 | 52.39407424 | SP |
| 260 | -0.77 | -1.46638735479 | 52.51 | 55.7 | 49.05 | 134614 | 52.78839425 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 51.74 | -0.07 | -0.14 | 51.76 | 51.77 | 51.72 | 13921 |
| 1721341800 | 51.81 | -0.02 | -0.04 | 51.8 | 51.84 | 51.8 | 30662 |
| 1721255400 | 51.83 | 0.01 | 0.02 | 51.8 | 51.85 | 51.7943 | 19383 |
| 1721169000 | 51.82 | 0.02 | 0.04 | 51.8 | 51.83 | 51.7763 | 23453 |
| 1721082600 | 51.8 | 0.06 | 0.12 | 51.78 | 51.81 | 51.77 | 32295 |
| 1720823400 | 51.74 | 0.02 | 0.04 | 51.74 | 51.75 | 51.71 | 18462 |
| 1720737000 | 51.72 | 0.07 | 0.14 | 51.72 | 51.75 | 51.7 | 34242 |
| 1720650600 | 51.65 | 0.02 | 0.03 | 51.65 | 51.665 | 51.635 | 24506 |
| 1720564200 | 51.635 | -0.01 | -0.01 | 51.65 | 51.67 | 51.61 | 26738 |
| 1720477800 | 51.64 | -0.02 | -0.04 | 51.64 | 51.675 | 51.64 | 25563 |
| 1720218600 | 51.66 | 0.12 | 0.23 | 51.65 | 51.6986 | 51.62 | 26431 |
| 1720040640 | 51.54 | 0.07 | 0.14 | 51.49 | 51.58 | 51.49 | 18331 |
| 1719959400 | 51.47 | 0.02 | 0.04 | 51.53 | 51.53 | 51.47 | 16153 |
| 1719873000 | 51.45 | -0.19 | -0.37 | 51.41 | 51.45 | 51.41 | 49103 |
| 1719613800 | 51.64 | 0 | 0.00 | 51.64 | 51.64 | 51.64 | 0 |
| 1719527400 | 51.64 | 0.08 | 0.16 | 51.61 | 51.64 | 51.61 | 57771 |
| 1719441000 | 51.56 | -0.03 | -0.06 | 51.53 | 51.57 | 51.5201 | 23904 |
| 1719354600 | 51.59 | 0.02 | 0.03 | 51.59 | 51.59 | 51.56 | 24629 |
| 1719268200 | 51.575 | 0 | 0.00 | 51.59 | 51.59 | 51.55 | 20672 |
| 1719009000 | 51.575 | -0.01 | -0.01 | 51.65 | 51.66 | 51.57 | 17740 |
| 1718922600 | 51.58 | 0.01 | 0.02 | 51.5 | 51.59 | 51.5 | 40381 |
| 1718749800 | 51.57 | 0.12 | 0.23 | 51.51 | 51.571 | 51.51 | 53022 |
| 1718663400 | 51.45 | 0 | 0.00 | 51.44 | 51.45 | 51.42 | 22922 |
| 1718404200 | 51.45 | -0.01 | -0.01 | 51.48 | 51.48 | 51.43 | 49263 |
| 1718317800 | 51.455 | 0.09 | 0.18 | 51.44 | 51.5 | 51.43 | 36069 |
| 1718231400 | 51.36 | 0.01 | 0.02 | 51.48 | 51.49 | 51.345 | 45357 |
| 1718145000 | 51.35 | 0.05 | 0.09 | 51.32 | 51.375 | 51.3136 | 13618 |
| 1718058600 | 51.305 | -0.15 | -0.28 | 51.35 | 51.35 | 51.3 | 13521 |
| 1717799400 | 51.45 | -0.06 | -0.12 | 51.35 | 51.45 | 51.31 | 14265 |
| 1717713000 | 51.51 | -0.01 | -0.02 | 51.47 | 51.52 | 51.47 | 29319 |
| 1717626600 | 51.52 | 0.07 | 0.14 | 51.47 | 51.52 | 51.41 | 18889 |
| 1717540200 | 51.45 | 0.05 | 0.10 | 51.44 | 51.45 | 51.41 | 16745 |
| 1717453800 | 51.4 | -0.24 | -0.46 | 51.34 | 51.405 | 51.34 | 23945 |
| 1717194600 | 51.64 | 0.1 | 0.19 | 51.59 | 51.64 | 51.58 | 245494 |
| 1717108200 | 51.54 | 0.09 | 0.18 | 51.49 | 51.5402 | 51.49 | 23205 |
| 1717021800 | 51.445 | -0.05 | -0.09 | 51.48 | 51.48 | 51.4124 | 36662 |
| 1716935400 | 51.49 | -0.01 | -0.02 | 51.565 | 51.565 | 51.47 | 31490 |
| 1716589800 | 51.5 | 0.03 | 0.06 | 51.45 | 51.5072 | 51.45 | 22766 |
| 1716503400 | 51.47 | -0.07 | -0.14 | 51.56 | 51.57 | 51.46 | 77675 |
| 1716417000 | 51.54 | -0.04 | -0.08 | 51.54 | 51.57 | 51.52 | 106943 |
| 1716330600 | 51.58 | 0.06 | 0.12 | 51.56 | 51.585 | 51.56 | 214822 |
| 1716244200 | 51.52 | 0 | 0.00 | 51.49 | 51.525 | 51.49 | 79501 |
| 1715985000 | 51.52 | 0 | 0.00 | 51.54 | 51.55 | 51.5126 | 74404 |
| 1715898600 | 51.52 | -0.03 | -0.06 | 51.56 | 51.56 | 51.5121 | 59872 |
| 1715812200 | 51.55 | 0.11 | 0.21 | 51.51 | 51.5563 | 51.4899 | 31415 |
| 1715725800 | 51.44 | 0.05 | 0.10 | 51.4 | 51.44 | 51.4 | 31251 |
| 1715639400 | 51.39 | 0 | 0.00 | 51.42 | 51.44 | 51.38 | 33312 |
| 1715380200 | 51.3899 | -0.05 | -0.10 | 51.42 | 51.44 | 51.37 | 106870 |
| 1715293800 | 51.44 | 0.11 | 0.21 | 51.37 | 51.44 | 51.37 | 199970 |
| 1715207400 | 51.33 | 0 | 0.00 | 51.29 | 51.34 | 51.29 | 139222 |
| 1715121000 | 51.33 | -0.02 | -0.04 | 51.37 | 51.385 | 51.32 | 56653 |
| 1715034600 | 51.35 | -0.02 | -0.03 | 51.38 | 51.38 | 51.35 | 28908 |
| 1714775400 | 51.365 | 0.1 | 0.20 | 51.42 | 51.42 | 51.35 | 24024 |
| 1714689000 | 51.265 | 0.13 | 0.24 | 51.18 | 51.27 | 51.171 | 23434 |
| 1714602600 | 51.14 | -0.1 | -0.20 | 51.12 | 51.2 | 51.04 | 113318 |
| 1714516200 | 51.24 | -0.08 | -0.16 | 51.28 | 51.285 | 51.225 | 151679 |
| 1714429800 | 51.32 | 0.02 | 0.04 | 51.31 | 51.36 | 51.31 | 90115 |
| 1714170600 | 51.3 | 0.05 | 0.10 | 51.28 | 51.325 | 51.28 | 84552 |
| 1714084200 | 51.25 | -0.05 | -0.10 | 51.21 | 51.251 | 51.21 | 29342 |
| 1713997800 | 51.3 | -0.01 | -0.02 | 51.31 | 51.31 | 51.2701 | 56645 |
| 1713911400 | 51.31 | 0.03 | 0.05 | 51.25 | 51.355 | 51.25 | 47979 |
| 1713825000 | 51.285 | 0 | 0.01 | 51.24 | 51.299 | 51.24 | 24255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
