PIMCO Broad US TIPS Index ETF (TIPZ)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0665 | -0.128626692456 | 51.7 | 51.85 | 51.56 | 15106 | 51.64245553 | SP |
| 4 | -0.7965 | -1.51916841503 | 52.43 | 52.52 | 51.56 | 12932 | 51.83362843 | SP |
| 12 | -1.3965 | -2.63341504809 | 53.03 | 53.22 | 51.56 | 12679 | 52.44836052 | SP |
| 26 | -1.1665 | -2.20928030303 | 52.8 | 54.34 | 51.56 | 10491 | 52.95268843 | SP |
| 52 | -1.3765 | -2.59667987172 | 53.01 | 54.34 | 51.56 | 10898 | 52.80266908 | SP |
| 156 | -12.2365 | -19.1584468452 | 63.87 | 66.08 | 50.65 | 30926 | 57.1949153 | SP |
| 260 | -8.6385 | -14.3325258827 | 60.272 | 67.6999 | 50.65 | 25874 | 59.42415597 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 51.6335 | 0 | 0.01 | 51.66 | 51.66 | 51.5799 | 20682 |
| 1736811000 | 51.63 | 0.03 | 0.06 | 51.67 | 51.67 | 51.56 | 22555 |
| 1736551800 | 51.5977 | -0.22 | -0.43 | 51.64 | 51.72 | 51.5701 | 11629 |
| 1736379000 | 51.82 | 0.12 | 0.24 | 51.7 | 51.85 | 51.7 | 5557 |
| 1736292600 | 51.6956 | -0.09 | -0.17 | 51.74 | 51.79 | 51.6489 | 7869 |
| 1736206200 | 51.7823 | 0 | 0.00 | 51.73 | 51.8 | 51.7 | 5633 |
| 1735947000 | 51.78 | -0.1 | -0.19 | 51.92 | 51.936 | 51.7528 | 13773 |
| 1735860600 | 51.88 | 0.06 | 0.12 | 51.92 | 51.99 | 51.86 | 10123 |
| 1735687800 | 51.82 | -0.18 | -0.35 | 51.96 | 51.985 | 51.82 | 23679 |
| 1735601400 | 52.0008 | 0.14 | 0.27 | 52.04 | 52.08 | 51.97 | 46552 |
| 1735342200 | 51.8591 | -0.14 | -0.27 | 51.93 | 51.98 | 51.8591 | 5536 |
| 1735255800 | 52.0004 | 0.02 | 0.04 | 51.88 | 52.04 | 51.88 | 3423 |
| 1735077840 | 51.98 | 0.1 | 0.19 | 51.82 | 51.98 | 51.82 | 8351 |
| 1734996600 | 51.8816 | -0.09 | -0.17 | 51.94 | 51.94 | 51.84 | 4280 |
| 1734737400 | 51.969 | 0.15 | 0.29 | 51.99 | 52.075 | 51.96 | 7648 |
| 1734651000 | 51.82 | -0.28 | -0.54 | 52 | 52 | 51.72 | 12351 |
| 1734564600 | 52.1023 | -0.32 | -0.61 | 52.43 | 52.52 | 52.09 | 10126 |
| 1734478200 | 52.42 | 0 | 0.00 | 52.43 | 52.47 | 52.39 | 12293 |
| 1734391800 | 52.42 | -0.09 | -0.17 | 52.53 | 52.54 | 52.42 | 17939 |
| 1734132600 | 52.51 | -0.12 | -0.23 | 52.66 | 52.66 | 52.4696 | 11833 |
| 1734046200 | 52.631 | -0.2 | -0.37 | 52.75 | 52.79 | 52.631 | 6033 |
| 1733959800 | 52.826 | -0.08 | -0.16 | 52.9 | 52.94 | 52.8 | 5599 |
| 1733873400 | 52.91 | -0.02 | -0.04 | 52.85 | 52.93 | 52.82 | 6702 |
| 1733787000 | 52.93 | -0.1 | -0.18 | 52.96 | 52.96 | 52.91 | 26291 |
| 1733527800 | 53.0266 | 0.04 | 0.07 | 53.15 | 53.15 | 53.0071 | 8127 |
| 1733441400 | 52.9887 | -0.08 | -0.15 | 52.95 | 53.01 | 52.95 | 8332 |
| 1733355000 | 53.07 | 0.16 | 0.30 | 52.86 | 53.1 | 52.7901 | 12707 |
| 1733268600 | 52.91 | 0.04 | 0.08 | 52.97 | 52.9836 | 52.87 | 25902 |
| 1733182200 | 52.87 | -0.21 | -0.40 | 52.84 | 52.9841 | 52.815 | 5363 |
| 1732917840 | 53.08 | 0.21 | 0.39 | 53.22 | 53.22 | 52.95 | 3759 |
| 1732750200 | 52.8715 | 0.13 | 0.25 | 52.93 | 52.93 | 52.85 | 13454 |
| 1732663800 | 52.74 | -0.12 | -0.23 | 52.83 | 52.83 | 52.7107 | 10906 |
| 1732577400 | 52.859 | 0.32 | 0.60 | 52.81 | 52.859 | 52.78 | 5144 |
| 1732318200 | 52.5413 | 0.02 | 0.04 | 52.52 | 52.61 | 52.49 | 11448 |
| 1732231800 | 52.52 | -0.07 | -0.13 | 52.58 | 52.64 | 52.485 | 11636 |
| 1732145400 | 52.59 | -0.02 | -0.04 | 52.55 | 52.6989 | 52.55 | 16293 |
| 1732059000 | 52.6088 | 0.09 | 0.18 | 52.61 | 52.68 | 52.595 | 7193 |
| 1731972600 | 52.5152 | 0.12 | 0.23 | 52.39 | 52.54 | 52.3884 | 8102 |
| 1731713400 | 52.3968 | 0.02 | 0.04 | 52.24 | 52.47 | 52.24 | 42776 |
| 1731627000 | 52.3764 | -0.03 | -0.06 | 52.53 | 52.57 | 52.37 | 13371 |
| 1731540600 | 52.41 | -0.1 | -0.19 | 52.67 | 52.67 | 52.3806 | 19584 |
| 1731454200 | 52.51 | -0.28 | -0.52 | 52.69 | 52.7299 | 52.4762 | 8141 |
| 1731367800 | 52.7856 | -0.15 | -0.29 | 52.75 | 52.85 | 52.71 | 9550 |
| 1731108600 | 52.94 | 0.15 | 0.28 | 52.92 | 53.01 | 52.86 | 13123 |
| 1731022200 | 52.7906 | 0.17 | 0.32 | 52.71 | 52.84 | 52.7 | 19672 |
| 1730935800 | 52.6198 | -0.09 | -0.17 | 52.52 | 52.68 | 52.52 | 7980 |
| 1730849400 | 52.71 | 0.06 | 0.12 | 52.62 | 52.72 | 52.51 | 14711 |
| 1730763000 | 52.6465 | 0.09 | 0.16 | 52.795 | 52.795 | 52.6151 | 4045 |
| 1730500200 | 52.56 | -0.35 | -0.66 | 52.84 | 52.94 | 52.537 | 11357 |
| 1730413800 | 52.9102 | -0.08 | -0.14 | 52.94 | 52.99 | 52.855 | 10349 |
| 1730327400 | 52.9857 | 0.11 | 0.21 | 53.04 | 53.1 | 52.95 | 7664 |
| 1730241000 | 52.8743 | 0.07 | 0.13 | 52.69 | 52.8743 | 52.626 | 19699 |
| 1730154600 | 52.8051 | -0.1 | -0.20 | 52.86 | 52.86 | 52.74 | 7126 |
| 1729895400 | 52.91 | -0.17 | -0.32 | 53.11 | 53.11 | 52.891 | 10048 |
| 1729809000 | 53.08 | 0.06 | 0.11 | 53.04 | 53.155 | 53.02 | 12342 |
| 1729722600 | 53.02 | -0.16 | -0.30 | 53.03 | 53.05 | 52.955 | 22468 |
| 1729636200 | 53.18 | 0.08 | 0.15 | 53.21 | 53.23 | 53.12 | 20469 |
| 1729549800 | 53.1 | -0.39 | -0.73 | 53.32 | 53.34 | 53.1 | 22492 |
| 1729290600 | 53.49 | 0.09 | 0.16 | 53.5 | 53.54 | 53.48 | 21046 |
| 1729204200 | 53.4032 | -0.15 | -0.27 | 53.42 | 53.4483 | 53.3673 | 2887 |
| 1729117800 | 53.55 | 0.02 | 0.04 | 53.63 | 53.63 | 53.55 | 3520 |
| 1729031400 | 53.53 | 0.11 | 0.21 | 53.53 | 53.62 | 53.52 | 17420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
