PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)
NYSEARCA: STPZ · Real-Time Price · USD
53.28
-0.38 (-0.71%)
At close: May 12, 2025, 4:00 PM
53.28
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
STPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.39 | 53.42 | 53.28 | 53.28 | 53.28 | -0.71% | 34,335 |
| May 9, 2025 | 53.66 | 53.73 | 53.62 | 53.66 | 53.66 | 0.07% | 153,880 |
| May 8, 2025 | 53.71 | 53.71 | 53.59 | 53.62 | 53.62 | -0.09% | 40,681 |
| May 7, 2025 | 53.69 | 53.73 | 53.67 | 53.67 | 53.67 | - | 38,660 |
| May 6, 2025 | 53.64 | 53.68 | 53.62 | 53.67 | 53.67 | 0.17% | 37,628 |
| May 5, 2025 | 53.59 | 53.65 | 53.51 | 53.58 | 53.58 | - | 69,554 |
| May 2, 2025 | 53.73 | 53.73 | 53.56 | 53.58 | 53.58 | -0.45% | 113,915 |
| May 1, 2025 | 53.94 | 53.94 | 53.76 | 53.82 | 53.82 | -0.83% | 40,597 |
| Apr 30, 2025 | 54.11 | 54.27 | 54.09 | 54.27 | 54.01 | 0.37% | 34,843 |
| Apr 29, 2025 | 54.02 | 54.10 | 54.02 | 54.07 | 53.81 | 0.04% | 43,422 |
| Apr 28, 2025 | 53.96 | 54.06 | 53.96 | 54.05 | 53.79 | 0.24% | 16,700 |
| Apr 25, 2025 | 53.92 | 53.93 | 53.89 | 53.92 | 53.66 | 0.07% | 18,121 |
| Apr 24, 2025 | 53.81 | 53.88 | 53.79 | 53.88 | 53.62 | 0.32% | 13,583 |
| Apr 23, 2025 | 53.79 | 53.81 | 53.66 | 53.71 | 53.45 | 0.03% | 23,521 |
| Apr 22, 2025 | 53.66 | 53.72 | 53.66 | 53.70 | 53.44 | 0.14% | 47,037 |
| Apr 21, 2025 | 53.74 | 53.78 | 53.60 | 53.62 | 53.36 | -0.07% | 48,309 |
| Apr 17, 2025 | 53.65 | 53.70 | 53.65 | 53.66 | 53.40 | 0.22% | 57,639 |
| Apr 16, 2025 | 53.53 | 53.55 | 53.50 | 53.54 | 53.28 | 0.16% | 112,122 |
| Apr 15, 2025 | 53.51 | 53.55 | 53.45 | 53.46 | 53.20 | -0.05% | 34,605 |
| Apr 14, 2025 | 53.48 | 53.54 | 53.43 | 53.48 | 53.22 | 0.19% | 107,527 |
| Apr 11, 2025 | 53.13 | 53.38 | 52.98 | 53.38 | 53.12 | -0.02% | 181,712 |
| Apr 10, 2025 | 53.62 | 53.64 | 53.38 | 53.39 | 53.13 | -0.30% | 155,671 |
| Apr 9, 2025 | 53.51 | 53.76 | 53.42 | 53.55 | 53.29 | -0.46% | 127,709 |
| Apr 8, 2025 | 53.61 | 53.80 | 53.61 | 53.80 | 53.54 | 0.49% | 283,831 |
| Apr 7, 2025 | 53.80 | 53.81 | 53.53 | 53.54 | 53.28 | -0.58% | 97,323 |
| Apr 4, 2025 | 54.06 | 54.07 | 53.78 | 53.85 | 53.59 | -0.24% | 87,916 |
| Apr 3, 2025 | 54.01 | 54.10 | 53.96 | 53.98 | 53.72 | 0.65% | 122,090 |
| Apr 2, 2025 | 53.76 | 53.76 | 53.59 | 53.63 | 53.37 | -0.09% | 117,652 |
| Apr 1, 2025 | 53.67 | 53.75 | 53.66 | 53.68 | 53.42 | -0.63% | 46,024 |
| Mar 31, 2025 | 54.04 | 54.08 | 54.00 | 54.02 | 53.41 | 0.11% | 416,138 |
| Mar 28, 2025 | 53.89 | 53.97 | 53.87 | 53.96 | 53.35 | 0.28% | 84,749 |
| Mar 27, 2025 | 53.75 | 53.81 | 53.75 | 53.81 | 53.20 | 0.24% | 59,089 |
| Mar 26, 2025 | 53.66 | 53.70 | 53.66 | 53.68 | 53.08 | 0.01% | 57,758 |
| Mar 25, 2025 | 53.61 | 53.68 | 53.61 | 53.68 | 53.07 | 0.13% | 12,591 |
| Mar 24, 2025 | 53.65 | 53.65 | 53.59 | 53.61 | 53.00 | -0.07% | 50,523 |
| Mar 21, 2025 | 53.71 | 53.71 | 53.64 | 53.64 | 53.04 | 0.02% | 221,974 |
| Mar 20, 2025 | 53.62 | 53.64 | 53.59 | 53.63 | 53.03 | 0.12% | 161,673 |
| Mar 19, 2025 | 53.40 | 53.57 | 53.38 | 53.57 | 52.96 | 0.26% | 76,929 |
| Mar 18, 2025 | 53.40 | 53.45 | 53.40 | 53.43 | 52.82 | 0.07% | 119,969 |
| Mar 17, 2025 | 53.39 | 53.45 | 53.38 | 53.39 | 52.78 | -0.05% | 26,551 |
| Mar 14, 2025 | 53.47 | 53.48 | 53.40 | 53.41 | 52.81 | -0.15% | 18,155 |
| Mar 13, 2025 | 53.46 | 53.56 | 53.43 | 53.49 | 52.89 | 0.04% | 99,688 |
| Mar 12, 2025 | 53.46 | 53.52 | 53.44 | 53.47 | 52.87 | -0.05% | 71,690 |
| Mar 11, 2025 | 53.51 | 53.59 | 53.47 | 53.50 | 52.89 | -0.03% | 94,968 |
| Mar 10, 2025 | 53.46 | 53.54 | 53.46 | 53.51 | 52.91 | 0.24% | 44,583 |
| Mar 7, 2025 | 53.49 | 53.49 | 53.35 | 53.38 | 52.78 | 0.04% | 145,504 |
| Mar 6, 2025 | 53.44 | 53.44 | 53.29 | 53.36 | 52.76 | -0.06% | 24,642 |
| Mar 5, 2025 | 53.54 | 53.54 | 53.39 | 53.39 | 52.79 | -0.31% | 27,669 |
| Mar 4, 2025 | 53.62 | 53.69 | 53.53 | 53.56 | 52.96 | -0.06% | 50,910 |
| Mar 3, 2025 | 53.44 | 53.59 | 53.44 | 53.59 | 52.99 | 0.09% | 38,327 |