PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
51.16
-0.53 (-1.03%)
At close: May 12, 2025, 4:00 PM
51.16
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.42 | 51.69 | 51.09 | 51.16 | 51.16 | -1.03% | 68,299 |
| May 9, 2025 | 51.65 | 51.88 | 51.58 | 51.69 | 51.69 | 0.16% | 56,849 |
| May 8, 2025 | 52.21 | 52.24 | 51.56 | 51.61 | 51.61 | -0.79% | 130,202 |
| May 7, 2025 | 52.24 | 52.39 | 51.99 | 52.02 | 52.02 | 0.06% | 195,959 |
| May 6, 2025 | 51.55 | 52.01 | 51.40 | 51.99 | 51.99 | 0.48% | 75,374 |
| May 5, 2025 | 51.68 | 51.78 | 51.37 | 51.74 | 51.74 | -0.42% | 115,350 |
| May 2, 2025 | 51.97 | 52.12 | 51.85 | 51.96 | 51.96 | -0.73% | 106,040 |
| May 1, 2025 | 52.69 | 52.69 | 52.13 | 52.34 | 52.34 | -1.30% | 100,221 |
| Apr 30, 2025 | 52.79 | 53.22 | 52.68 | 53.03 | 52.70 | -0.28% | 117,402 |
| Apr 29, 2025 | 52.77 | 53.21 | 52.74 | 53.18 | 52.85 | 0.62% | 101,435 |
| Apr 28, 2025 | 52.46 | 52.88 | 52.46 | 52.85 | 52.52 | 0.69% | 215,320 |
| Apr 25, 2025 | 52.84 | 52.85 | 52.42 | 52.49 | 52.16 | 0.08% | 25,322 |
| Apr 24, 2025 | 52.26 | 52.54 | 52.24 | 52.45 | 52.12 | 1.08% | 59,740 |
| Apr 23, 2025 | 52.97 | 52.97 | 51.74 | 51.89 | 51.57 | 1.27% | 110,865 |
| Apr 22, 2025 | 51.31 | 51.51 | 51.10 | 51.24 | 50.92 | 1.05% | 121,031 |
| Apr 21, 2025 | 51.29 | 51.54 | 50.71 | 50.71 | 50.39 | -1.71% | 254,120 |
| Apr 17, 2025 | 51.46 | 51.66 | 51.31 | 51.59 | 51.27 | 0.25% | 120,379 |
| Apr 16, 2025 | 51.33 | 51.77 | 51.15 | 51.46 | 51.14 | 0.45% | 79,793 |
| Apr 15, 2025 | 51.24 | 51.61 | 51.20 | 51.23 | 50.91 | -0.33% | 160,172 |
| Apr 14, 2025 | 51.41 | 51.85 | 51.06 | 51.40 | 51.08 | 0.76% | 133,527 |
| Apr 11, 2025 | 49.72 | 51.01 | 49.04 | 51.01 | 50.69 | 1.07% | 398,637 |
| Apr 10, 2025 | 51.81 | 52.03 | 50.46 | 50.47 | 50.15 | -3.85% | 234,474 |
| Apr 9, 2025 | 51.17 | 52.49 | 50.30 | 52.49 | 52.16 | 0.98% | 292,895 |
| Apr 8, 2025 | 53.05 | 53.24 | 51.98 | 51.98 | 51.65 | -1.91% | 392,237 |
| Apr 7, 2025 | 54.09 | 54.28 | 52.80 | 52.99 | 52.66 | -3.13% | 909,024 |
| Apr 4, 2025 | 55.54 | 55.66 | 54.70 | 54.70 | 54.36 | -0.09% | 311,773 |
| Apr 3, 2025 | 55.08 | 55.55 | 54.70 | 54.75 | 54.41 | 0.22% | 241,734 |
| Apr 2, 2025 | 55.22 | 55.22 | 54.29 | 54.63 | 54.29 | -0.09% | 88,125 |
| Apr 1, 2025 | 54.60 | 55.06 | 54.58 | 54.68 | 54.34 | -0.29% | 204,330 |
| Mar 31, 2025 | 54.80 | 54.98 | 54.62 | 54.84 | 54.05 | 1.03% | 48,084 |
| Mar 28, 2025 | 54.10 | 54.41 | 54.10 | 54.28 | 53.50 | 0.50% | 34,744 |
| Mar 27, 2025 | 53.53 | 54.01 | 53.45 | 54.01 | 53.23 | 0.47% | 82,041 |
| Mar 26, 2025 | 53.78 | 53.95 | 53.63 | 53.76 | 52.99 | -0.35% | 62,406 |
| Mar 25, 2025 | 53.81 | 54.09 | 53.71 | 53.95 | 53.17 | 0.13% | 106,249 |
| Mar 24, 2025 | 54.12 | 54.12 | 53.82 | 53.88 | 53.11 | -0.76% | 476,907 |
| Mar 21, 2025 | 54.77 | 54.77 | 54.22 | 54.29 | 53.51 | -0.70% | 31,153 |
| Mar 20, 2025 | 55.14 | 55.14 | 54.54 | 54.67 | 53.88 | 0.24% | 69,541 |
| Mar 19, 2025 | 54.06 | 54.61 | 53.93 | 54.54 | 53.76 | 0.89% | 78,862 |
| Mar 18, 2025 | 53.81 | 54.22 | 53.78 | 54.06 | 53.28 | 0.24% | 82,644 |
| Mar 17, 2025 | 54.17 | 54.30 | 53.92 | 53.93 | 53.16 | 0.30% | 55,868 |
| Mar 14, 2025 | 53.71 | 53.95 | 53.62 | 53.77 | 53.00 | -0.48% | 72,920 |
| Mar 13, 2025 | 53.63 | 54.15 | 53.56 | 54.03 | 53.25 | -0.04% | 46,144 |
| Mar 12, 2025 | 53.83 | 54.17 | 53.77 | 54.05 | 53.27 | 0.11% | 62,425 |
| Mar 11, 2025 | 54.41 | 54.56 | 53.83 | 53.99 | 53.21 | -0.99% | 114,246 |
| Mar 10, 2025 | 54.61 | 54.79 | 54.43 | 54.53 | 53.75 | 0.93% | 105,139 |
| Mar 7, 2025 | 54.61 | 54.61 | 53.93 | 54.03 | 53.25 | -0.55% | 73,338 |
| Mar 6, 2025 | 54.30 | 54.47 | 53.78 | 54.33 | 53.55 | -0.15% | 117,994 |
| Mar 5, 2025 | 55.06 | 55.31 | 54.38 | 54.41 | 53.63 | -1.07% | 553,911 |
| Mar 4, 2025 | 55.85 | 55.85 | 54.98 | 55.00 | 54.21 | -1.33% | 528,873 |
| Mar 3, 2025 | 55.04 | 55.79 | 55.04 | 55.74 | 54.94 | 0.31% | 102,784 |