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 | -0.75 | -1.3557483731 | 55.32 | 55.77 | 54.5301 | 66861 | 55.20049527 | SP |
| 4 | -0.45 | -0.817884405671 | 55.02 | 55.77 | 53.08 | 97493 | 54.75767169 | SP |
| 12 | 1.83 | 3.46985210466 | 52.74 | 55.77 | 52.03 | 131399 | 54.18179155 | SP |
| 26 | -0.48 | -0.871934604905 | 55.05 | 57.77 | 51.87 | 133663 | 54.20537541 | SP |
| 52 | -5.22 | -8.73055694932 | 59.79 | 59.9999 | 49.355 | 173897 | 54.46619776 | SP |
| 156 | -33.56 | -38.08010893 | 88.13 | 94.28 | 49.355 | 142039 | 65.10156751 | SP |
| 260 | -15.34 | -21.9424974968 | 69.91 | 94.28 | 49.355 | 122069 | 70.61998298 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1717799400 | 54.05 | -0.99 | -1.80 | 54.2 | 54.2198 | 54 | 84444 |
| 1717713000 | 55.04 | -0.12 | -0.22 | 54.96 | 55.12 | 54.87 | 134680 |
| 1717626600 | 55.16 | 0.26 | 0.47 | 55.06 | 55.18 | 54.67 | 117645 |
| 1717540200 | 54.9 | 0.56 | 1.03 | 54.68 | 54.93 | 54.515 | 128428 |
| 1717453800 | 54.34 | 0.27 | 0.50 | 53.72 | 54.34 | 53.705 | 128460 |
| 1717194600 | 54.07 | 0.5 | 0.93 | 53.99 | 54.09 | 53.77 | 177084 |
| 1717108200 | 53.57 | 0.52 | 0.98 | 53.36 | 53.57 | 53.33 | 60037 |
| 1717021800 | 53.05 | -0.36 | -0.67 | 52.98 | 53.05 | 52.7 | 48940 |
| 1716935400 | 53.41 | -0.71 | -1.31 | 54.07 | 54.09 | 53.39 | 67351 |
| 1716589800 | 54.12 | 0.29 | 0.54 | 53.89 | 54.14 | 53.85 | 60098 |
| 1716503400 | 53.83 | -0.64 | -1.17 | 54.48 | 54.4914 | 53.8 | 858561 |
| 1716417000 | 54.47 | 0.05 | 0.09 | 54.2 | 54.5399 | 54.2 | 55708 |
| 1716330600 | 54.42 | 0.28 | 0.52 | 54.49 | 54.535 | 54.36 | 117208 |
| 1716244200 | 54.14 | -0.11 | -0.20 | 54.01 | 54.2848 | 54.01 | 101181 |
| 1715985000 | 54.25 | -0.23 | -0.42 | 54.33 | 54.42 | 54.22 | 97482 |
| 1715898600 | 54.48 | -0.11 | -0.20 | 54.75 | 54.77 | 54.45 | 121690 |
| 1715812200 | 54.59 | 0.68 | 1.26 | 54.49 | 54.74 | 54.31 | 109809 |
| 1715725800 | 53.91 | 0.3 | 0.56 | 53.67 | 53.92 | 53.6 | 60054 |
| 1715639400 | 53.61 | 0.03 | 0.06 | 53.74 | 53.77 | 53.55 | 45025 |
| 1715380200 | 53.58 | -0.13 | -0.24 | 53.64 | 53.738 | 53.42 | 49326 |
| 1715293800 | 53.71 | 0.4 | 0.75 | 53.19 | 53.77 | 53.19 | 63500 |
| 1715207400 | 53.31 | -0.31 | -0.58 | 53.35 | 53.44 | 53.24 | 139758 |
| 1715121000 | 53.62 | 0.18 | 0.34 | 53.77 | 53.92 | 53.47 | 697221 |
| 1715034600 | 53.44 | 0.25 | 0.47 | 53.27 | 53.475 | 53.1388 | 137691 |
| 1714775400 | 53.19 | 0.67 | 1.28 | 53.2 | 53.25 | 52.79 | 234467 |
| 1714689000 | 52.52 | 0.27 | 0.52 | 52.15 | 52.6 | 52.03 | 158746 |
| 1714602600 | 52.25 | -0.2 | -0.38 | 52.31 | 52.695 | 52.04 | 155769 |
| 1714516200 | 52.45 | -0.64 | -1.21 | 52.74 | 52.89 | 52.39 | 90459 |
| 1714429800 | 53.09 | 0.37 | 0.70 | 52.9 | 53.175 | 52.86 | 406482 |
| 1714170600 | 52.72 | 0.43 | 0.82 | 52.61 | 52.86 | 52.61 | 109069 |
| 1714084200 | 52.29 | -0.07 | -0.14 | 51.95 | 52.34 | 51.87 | 174348 |
| 1713997800 | 52.3611 | -0.25 | -0.47 | 52.47 | 52.52 | 52.12 | 99913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
