PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)

STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.84	53.84	53.79	53.80	53.80	-0.06%	80,216
Dec 4, 2025	53.80	53.83	53.80	53.83	53.83	-0.02%	8,367
Dec 3, 2025	53.80	53.85	53.80	53.84	53.84	0.11%	40,765
Dec 2, 2025	53.76	53.82	53.76	53.78	53.78	0.01%	16,205
Dec 1, 2025	53.81	53.81	53.77	53.78	53.78	-0.43%	35,877
Nov 28, 2025	54.02	54.03	54.01	54.01	53.84	-0.04%	9,902
Nov 26, 2025	53.96	54.03	53.96	54.03	53.86	0.06%	45,626
Nov 25, 2025	53.92	54.00	53.92	54.00	53.83	0.04%	38,276
Nov 24, 2025	53.95	53.98	53.94	53.98	53.81	0.09%	19,056
Nov 21, 2025	53.96	53.97	53.92	53.93	53.76	0.06%	26,573
Nov 20, 2025	53.91	53.93	53.88	53.90	53.73	0.06%	12,469
Nov 19, 2025	53.91	53.91	53.85	53.87	53.70	-0.08%	28,638
Nov 18, 2025	53.88	53.92	53.85	53.91	53.74	0.09%	116,204
Nov 17, 2025	53.87	53.89	53.86	53.86	53.69	-0.03%	29,881
Nov 14, 2025	53.91	53.94	53.86	53.88	53.71	0.03%	31,694
Nov 13, 2025	53.88	53.90	53.86	53.86	53.69	0.11%	80,245
Nov 12, 2025	53.94	53.94	53.80	53.80	53.63	-0.29%	98,525
Nov 11, 2025	53.88	54.00	53.86	53.96	53.79	0.14%	16,173
Nov 10, 2025	53.87	53.89	53.86	53.88	53.71	-0.03%	61,453
Nov 7, 2025	53.84	53.90	53.84	53.90	53.73	0.03%	14,048
Nov 6, 2025	53.85	53.88	53.85	53.88	53.71	0.13%	18,251
Nov 5, 2025	53.89	53.89	53.79	53.81	53.64	-0.20%	17,439
Nov 4, 2025	53.88	53.92	53.88	53.92	53.75	0.06%	22,557
Nov 3, 2025	53.89	53.90	53.86	53.89	53.72	-0.34%	17,018
Oct 31, 2025	54.04	54.07	54.04	54.07	53.71	0.13%	12,896
Oct 30, 2025	53.98	54.01	53.97	54.00	53.64	0.03%	28,957
Oct 29, 2025	54.15	54.18	53.98	53.98	53.62	-0.33%	198,716
Oct 28, 2025	54.18	54.20	54.16	54.16	53.80	-0.06%	10,768
Oct 27, 2025	54.23	54.23	54.20	54.20	53.83	-0.10%	28,385
Oct 24, 2025	54.23	54.27	54.22	54.25	53.89	-0.06%	117,638
Oct 23, 2025	54.33	54.33	54.27	54.28	53.92	-0.08%	23,960
Oct 22, 2025	54.27	54.33	54.27	54.33	53.96	0.08%	27,906
Oct 21, 2025	54.28	54.29	54.27	54.28	53.92	0.11%	14,500
Oct 20, 2025	54.20	54.23	54.20	54.22	53.86	0.01%	67,630
Oct 17, 2025	54.25	54.26	54.21	54.22	53.85	-0.10%	36,945
Oct 16, 2025	54.19	54.27	54.19	54.27	53.91	0.15%	30,859
Oct 15, 2025	54.23	54.24	54.17	54.19	53.83	-0.06%	28,566
Oct 14, 2025	54.20	54.24	54.18	54.22	53.86	0.09%	11,001
Oct 13, 2025	54.22	54.25	54.17	54.17	53.81	0.01%	4,133
Oct 10, 2025	54.15	54.19	54.12	54.17	53.80	0.10%	42,763
Oct 9, 2025	54.12	54.13	54.09	54.11	53.75	-0.01%	30,988
Oct 8, 2025	54.15	54.15	54.11	54.12	53.76	-0.03%	12,163
Oct 7, 2025	54.05	54.13	54.05	54.13	53.77	0.11%	24,908
Oct 6, 2025	54.05	54.07	54.05	54.07	53.71	0.04%	16,812
Oct 3, 2025	54.11	54.12	54.05	54.05	53.69	-0.09%	95,934
Oct 2, 2025	54.10	54.12	54.09	54.10	53.74	-0.05%	13,856
Oct 1, 2025	54.15	54.15	54.10	54.13	53.77	-0.10%	17,215
Sep 30, 2025	54.18	54.20	54.17	54.18	53.70	0.03%	12,649
Sep 29, 2025	54.15	54.18	54.15	54.16	53.68	-0.04%	47,877
Sep 26, 2025	54.16	54.18	54.14	54.18	53.70	0.09%	91,638

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.