PIMCO 15 Plus Year US TIPS Index ETF (LTPZ)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1.93866760663 | 56.74 | 57.9016 | 56.53 | 45056 | 57.10515183 | SP |
| 4 | 1.47 | 2.60777009047 | 56.37 | 57.9016 | 55.71 | 48053 | 56.78618543 | SP |
| 12 | 2.71 | 4.91565390894 | 55.13 | 57.9016 | 53.08 | 78394 | 55.43365926 | SP |
| 26 | 1.59 | 2.82666666667 | 56.25 | 57.9016 | 51.87 | 121312 | 54.1761069 | SP |
| 52 | 2.46 | 4.4420368364 | 55.38 | 57.99 | 49.355 | 167378 | 54.37829232 | SP |
| 156 | -31.94 | -35.5758520829 | 89.78 | 94.28 | 49.355 | 141379 | 64.3699118 | SP |
| 260 | -16.05 | -21.7214778725 | 73.89 | 94.28 | 49.355 | 122624 | 70.40210883 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921000 | 57.49 | 0.4 | 0.70 | 57.19 | 57.6 | 57.11 | 19394 |
| 1725661800 | 57.09 | -0.18 | -0.31 | 57.45 | 57.9016 | 57.06 | 71705 |
| 1725575400 | 57.27 | 0.21 | 0.37 | 57.29 | 57.34 | 56.98 | 52826 |
| 1725489000 | 57.06 | 0.26 | 0.46 | 56.65 | 57.13 | 56.53 | 37463 |
| 1725402600 | 56.8 | 0.54 | 0.96 | 56.74 | 57.0199 | 56.63 | 43893 |
| 1725057000 | 56.26 | -0.62 | -1.09 | 56.83 | 56.96 | 56.23 | 77805 |
| 1724970600 | 56.88 | -0.24 | -0.42 | 56.85 | 56.925 | 56.6823 | 41612 |
| 1724884200 | 57.12 | -0.03 | -0.05 | 57.23 | 57.27 | 56.9991 | 36310 |
| 1724797800 | 57.15 | -0.03 | -0.05 | 56.77 | 57.19 | 56.77 | 44333 |
| 1724711400 | 57.18 | 0.05 | 0.09 | 57.42 | 57.42 | 57.04 | 34896 |
| 1724452200 | 57.13 | 0.42 | 0.74 | 56.92 | 57.44 | 56.78 | 57116 |
| 1724365800 | 56.71 | -0.49 | -0.86 | 56.76 | 56.76 | 56.27 | 72380 |
| 1724279400 | 57.2 | 0.22 | 0.39 | 57 | 57.2399 | 56.79 | 40779 |
| 1724193000 | 56.98 | 0.63 | 1.12 | 56.6 | 57.05 | 56.6 | 56794 |
| 1724106600 | 56.35 | 0.22 | 0.39 | 56.12 | 56.5897 | 56.12 | 30333 |
| 1723847400 | 56.13 | -0.04 | -0.07 | 56.4 | 56.4 | 56.035 | 46598 |
| 1723761000 | 56.17 | -0.15 | -0.27 | 55.9 | 56.1814 | 55.71 | 17699 |
| 1723674600 | 56.32 | 0.03 | 0.05 | 56.36 | 56.63 | 56.235 | 30894 |
| 1723588200 | 56.29 | 0.17 | 0.30 | 56.37 | 56.38 | 56.13 | 100170 |
| 1723501800 | 56.12 | 0.31 | 0.55 | 55.71 | 56.17 | 55.65 | 39385 |
| 1723242600 | 55.8126 | 0.45 | 0.82 | 55.93 | 55.98 | 55.715 | 37620 |
| 1723156200 | 55.36 | -0.16 | -0.29 | 55.2 | 55.4175 | 55.0011 | 41844 |
| 1723069800 | 55.52 | -0.52 | -0.93 | 55.68 | 56.06 | 55.38 | 79274 |
| 1722983400 | 56.04 | -0.99 | -1.74 | 56.64 | 56.77 | 56.01 | 73319 |
| 1722897000 | 57.03 | 0.56 | 0.99 | 56.62 | 57.242 | 56.4559 | 109556 |
| 1722637800 | 56.47 | 0.73 | 1.31 | 56.17 | 56.52 | 56.1 | 178994 |
| 1722551400 | 55.74 | 0.15 | 0.27 | 55.8 | 56.1559 | 55.68 | 118372 |
| 1722465000 | 55.59 | 0.51 | 0.93 | 55.53 | 55.7 | 55.27 | 82398 |
| 1722378600 | 55.08 | 0.09 | 0.16 | 55.15 | 55.16 | 54.91 | 29057 |
| 1722292200 | 54.99 | 0.31 | 0.57 | 55.09 | 55.09 | 54.81 | 51722 |
| 1722033000 | 54.68 | 0.36 | 0.66 | 54.61 | 54.724 | 54.46 | 38013 |
| 1721946600 | 54.32 | 0.44 | 0.82 | 54.13 | 54.54 | 54.13 | 66051 |
| 1721860200 | 53.88 | -0.69 | -1.26 | 54.54 | 54.61 | 53.84 | 115387 |
| 1721773800 | 54.57 | -0.17 | -0.31 | 54.75 | 54.8708 | 54.5301 | 46215 |
| 1721687400 | 54.74 | -0.24 | -0.44 | 55.04 | 55.15 | 54.54 | 91152 |
| 1721428200 | 54.98 | -0.25 | -0.45 | 55.09 | 55.1 | 54.9205 | 52938 |
| 1721341800 | 55.23 | -0.4 | -0.72 | 55.42 | 55.55 | 55.21 | 56480 |
| 1721255400 | 55.63 | 0.07 | 0.13 | 55.6 | 55.77 | 55.46 | 55755 |
| 1721169000 | 55.56 | 0.62 | 1.13 | 55.32 | 55.729 | 55.29 | 77980 |
| 1721082600 | 54.94 | -0.3 | -0.54 | 54.97 | 55.11 | 54.835 | 92093 |
| 1720823400 | 55.24 | 0.16 | 0.29 | 55.08 | 55.29 | 54.98 | 22815 |
| 1720737000 | 55.08 | 0.18 | 0.33 | 55.21 | 55.4 | 54.97 | 70248 |
| 1720650600 | 54.9 | 0.56 | 1.03 | 54.47 | 54.9 | 54.36 | 386566 |
| 1720564200 | 54.34 | -0.36 | -0.66 | 54.58 | 54.595 | 54.19 | 59065 |
| 1720477800 | 54.7 | 0.04 | 0.07 | 54.62 | 54.7715 | 54.44 | 74058 |
| 1720218600 | 54.66 | 0.47 | 0.87 | 54.5 | 54.81 | 54.24 | 40519 |
| 1720040640 | 54.19 | 0.72 | 1.35 | 53.83 | 54.2391 | 53.76 | 117171 |
| 1719959400 | 53.47 | 0.3 | 0.56 | 53.55 | 53.64 | 53.19 | 115418 |
| 1719873000 | 53.17 | -1.87 | -3.40 | 53.28 | 53.46 | 53.08 | 107449 |
| 1719613800 | 55.04 | 0 | 0.00 | 55.04 | 55.04 | 55.04 | 0 |
| 1719527400 | 55.04 | 0.17 | 0.31 | 55.14 | 55.24 | 54.99 | 38139 |
| 1719441000 | 54.87 | -0.56 | -1.01 | 54.8 | 54.95 | 54.69 | 80951 |
| 1719354600 | 55.43 | 0.29 | 0.53 | 55.02 | 55.435 | 55.02 | 216071 |
| 1719268200 | 55.14 | 0.1 | 0.18 | 55.1 | 55.16 | 54.9 | 73160 |
| 1719009000 | 55.04 | -0.23 | -0.42 | 55.31 | 55.4338 | 54.99 | 423806 |
| 1718922600 | 55.27 | -0.2 | -0.36 | 54.86 | 55.3099 | 54.8074 | 44890 |
| 1718749800 | 55.47 | 0.5 | 0.91 | 55.13 | 55.51 | 55.09 | 73119 |
| 1718663400 | 54.97 | -0.26 | -0.47 | 54.81 | 54.9999 | 54.705 | 23306 |
| 1718404200 | 55.23 | 0.25 | 0.45 | 55.14 | 55.3 | 55.02 | 67462 |
| 1718317800 | 54.98 | 0.64 | 1.18 | 54.63 | 55.21 | 54.6 | 76232 |
| 1718231400 | 54.34 | 0.3 | 0.56 | 54.7 | 54.99 | 54.24 | 131604 |
| 1718145000 | 54.04 | 0.33 | 0.61 | 53.71 | 54.1243 | 53.61 | 323266 |
| 1718058600 | 53.71 | -0.34 | -0.63 | 53.82 | 53.82 | 53.5803 | 65785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
