STPZ Historical Prices
PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund · daily open, high, low, close & volume
Trading days
250
Period high
54.58
Period low
51.75
Period change
-3.42%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 52.01 | 52.07 | 52.00 | 52.05 | +0.00% | 33,868 |
| Nov 5, 2026 | 51.94 | 52.06 | 51.94 | 52.05 | +0.15% | 50,602 |
| Nov 4, 2026 | 52.05 | 52.05 | 51.96 | 51.97 | -0.19% | 95,961 |
| Nov 3, 2026 | 52.12 | 52.12 | 52.03 | 52.07 | -0.13% | 43,619 |
| Nov 2, 2026 | 52.18 | 52.18 | 52.12 | 52.14 | -1.10% | 22,632 |
| Oct 30, 2026 | 52.65 | 52.72 | 52.64 | 52.72 | +0.27% | 27,962 |
| Oct 29, 2026 | 52.55 | 52.59 | 52.53 | 52.58 | +0.08% | 59,877 |
| Oct 28, 2026 | 52.48 | 52.54 | 52.42 | 52.54 | +0.10% | 37,060 |
| Oct 27, 2026 | 52.48 | 52.49 | 52.46 | 52.49 | +0.00% | 51,470 |
| Oct 26, 2026 | 52.47 | 52.52 | 52.46 | 52.49 | -0.06% | 101,666 |
| Oct 23, 2026 | 52.49 | 52.55 | 52.49 | 52.52 | +0.02% | 62,615 |
| Oct 22, 2026 | 52.42 | 52.55 | 52.40 | 52.51 | +0.40% | 27,965 |
| Oct 21, 2026 | 52.33 | 52.35 | 52.26 | 52.30 | +0.00% | 37,976 |
| Oct 20, 2026 | 52.33 | 52.33 | 52.26 | 52.30 | +0.02% | 24,606 |
| Oct 19, 2026 | 52.29 | 52.30 | 52.27 | 52.29 | -0.09% | 28,732 |
| Oct 16, 2026 | 52.24 | 52.34 | 52.24 | 52.34 | +0.22% | 33,204 |
| Oct 15, 2026 | 52.27 | 52.27 | 52.19 | 52.22 | +0.16% | 59,047 |
| Oct 14, 2026 | 51.94 | 52.14 | 51.94 | 52.13 | +0.16% | 40,380 |
| Oct 13, 2026 | 52.03 | 52.08 | 52.02 | 52.05 | +0.06% | 226,810 |
| Oct 12, 2026 | 52.02 | 52.07 | 51.96 | 52.02 | +0.00% | 53,756 |
| Oct 9, 2026 | 52.04 | 52.05 | 52.02 | 52.02 | -0.08% | 100,355 |
| Oct 8, 2026 | 52.01 | 52.13 | 51.99 | 52.06 | +0.02% | 112,449 |
| Oct 7, 2026 | 51.97 | 52.05 | 51.97 | 52.05 | +0.17% | 87,233 |
| Oct 6, 2026 | 51.96 | 52.01 | 51.95 | 51.96 | +0.01% | 70,776 |
| Oct 5, 2026 | 51.92 | 51.96 | 51.91 | 51.95 | +0.05% | 350,526 |
| Oct 2, 2026 | 52.04 | 52.04 | 51.92 | 51.93 | -0.15% | 47,904 |
| Oct 1, 2026 | 51.80 | 52.02 | 51.80 | 52.01 | +0.27% | 25,380 |
| Sep 30, 2026 | 51.91 | 51.91 | 51.81 | 51.87 | +0.08% | 58,736 |
| Sep 29, 2026 | 51.79 | 51.83 | 51.75 | 51.83 | +0.06% | 49,062 |
| Sep 28, 2026 | 51.82 | 51.86 | 51.77 | 51.80 | -0.25% | 55,477 |
| Sep 25, 2026 | 51.84 | 51.93 | 51.82 | 51.93 | +0.25% | 65,953 |
| Sep 24, 2026 | 51.90 | 51.90 | 51.80 | 51.80 | -0.12% | 35,934 |
| Sep 23, 2026 | 52.01 | 52.01 | 51.80 | 51.86 | -0.34% | 53,587 |
| Sep 22, 2026 | 52.04 | 52.05 | 52.00 | 52.03 | -0.01% | 75,189 |
| Sep 21, 2026 | 52.02 | 52.05 | 52.01 | 52.04 | +0.08% | 25,356 |
| Sep 18, 2026 | 52.06 | 52.06 | 52.00 | 52.00 | -0.26% | 40,117 |
| Sep 17, 2026 | 52.07 | 52.14 | 52.07 | 52.13 | +0.14% | 50,230 |
| Sep 16, 2026 | 52.28 | 52.28 | 52.05 | 52.06 | -0.34% | 86,738 |
| Sep 15, 2026 | 52.23 | 52.27 | 52.22 | 52.24 | +0.04% | 229,650 |
| Sep 14, 2026 | 52.28 | 52.32 | 52.22 | 52.22 | -0.10% | 72,289 |
| Sep 11, 2026 | 52.40 | 52.40 | 52.23 | 52.27 | -0.36% | 51,624 |
| Sep 10, 2026 | 52.48 | 52.50 | 52.44 | 52.46 | -0.21% | 109,520 |
| Sep 9, 2026 | 52.61 | 52.61 | 52.54 | 52.57 | -0.08% | 47,165 |
| Sep 8, 2026 | 52.63 | 52.63 | 52.56 | 52.61 | +0.06% | 19,529 |
| Sep 4, 2026 | 52.56 | 52.59 | 52.52 | 52.58 | -0.02% | 52,929 |
| Sep 3, 2026 | 52.62 | 52.64 | 52.57 | 52.59 | +0.10% | 163,321 |
| Sep 2, 2026 | 52.57 | 52.57 | 52.52 | 52.54 | -0.02% | 219,424 |
| Aug 31, 2026 | 52.55 | 52.55 | 52.50 | 52.55 | +0.02% | 57,279 |
| Aug 28, 2026 | 52.68 | 52.70 | 52.51 | 52.54 | -0.32% | 267,477 |
| Aug 27, 2026 | 52.72 | 52.73 | 52.70 | 52.71 | -0.03% | 354,101 |
| Aug 26, 2026 | 52.70 | 52.73 | 52.67 | 52.73 | -0.03% | 26,512 |
| Aug 25, 2026 | 52.73 | 52.77 | 52.73 | 52.74 | +0.08% | 55,168 |
| Aug 24, 2026 | 52.65 | 52.71 | 52.65 | 52.70 | +0.01% | 33,022 |
| Aug 21, 2026 | 52.71 | 52.73 | 52.69 | 52.70 | -0.13% | 33,864 |
| Aug 20, 2026 | 52.68 | 52.76 | 52.65 | 52.76 | +0.08% | 36,999 |
| Aug 19, 2026 | 52.71 | 52.72 | 52.66 | 52.72 | +0.08% | 28,451 |
| Aug 18, 2026 | 52.58 | 52.68 | 52.58 | 52.68 | +0.13% | 74,614 |
| Aug 17, 2026 | 52.61 | 52.63 | 52.59 | 52.61 | -0.02% | 42,368 |
| Aug 14, 2026 | 52.62 | 52.67 | 52.60 | 52.62 | -0.00% | 15,325 |
| Aug 13, 2026 | 52.66 | 52.66 | 52.60 | 52.62 | +0.11% | 72,323 |
| Aug 12, 2026 | 52.63 | 52.63 | 52.56 | 52.56 | +0.02% | 37,267 |
| Aug 11, 2026 | 52.62 | 52.62 | 52.53 | 52.55 | -0.08% | 133,178 |
| Aug 10, 2026 | 52.58 | 52.64 | 52.51 | 52.59 | +0.00% | 34,609 |
| Aug 7, 2026 | 52.59 | 52.62 | 52.58 | 52.59 | +0.10% | 35,616 |
| Aug 6, 2026 | 52.55 | 52.55 | 52.50 | 52.54 | -0.01% | 34,411 |
| Aug 5, 2026 | 52.57 | 52.59 | 52.50 | 52.54 | +0.04% | 74,894 |
| Aug 4, 2026 | 52.59 | 52.62 | 52.52 | 52.52 | -0.04% | 183,452 |
| Aug 3, 2026 | 52.52 | 52.57 | 52.51 | 52.54 | -0.72% | 17,787 |
| Jul 31, 2026 | 52.92 | 52.92 | 52.85 | 52.92 | -0.00% | 78,004 |
| Jul 30, 2026 | 52.95 | 52.98 | 52.92 | 52.92 | -0.02% | 28,682 |
| Jul 29, 2026 | 52.76 | 52.99 | 52.76 | 52.93 | +0.27% | 77,995 |
| Jul 28, 2026 | 52.78 | 52.84 | 52.72 | 52.79 | +0.07% | 35,058 |
| Jul 27, 2026 | 52.83 | 52.83 | 52.75 | 52.75 | -0.17% | 59,432 |
| Jul 24, 2026 | 52.86 | 52.88 | 52.82 | 52.84 | +0.00% | 215,573 |
| Jul 23, 2026 | 52.88 | 52.88 | 52.81 | 52.84 | -0.11% | 14,473 |
| Jul 22, 2026 | 52.91 | 52.95 | 52.87 | 52.90 | -0.04% | 87,313 |
| Jul 21, 2026 | 52.91 | 52.95 | 52.89 | 52.92 | -0.06% | 36,626 |
| Jul 20, 2026 | 53.00 | 53.00 | 52.92 | 52.95 | -0.08% | 76,849 |
| Jul 17, 2026 | 53.01 | 53.03 | 52.95 | 52.99 | +0.21% | 25,970 |
| Jul 16, 2026 | 52.93 | 52.95 | 52.88 | 52.88 | -0.11% | 83,311 |
| Jul 15, 2026 | 52.94 | 52.97 | 52.90 | 52.94 | +0.08% | 165,500 |
| Jul 14, 2026 | 52.85 | 52.91 | 52.85 | 52.90 | -0.00% | 20,309 |
| Jul 13, 2026 | 52.95 | 52.95 | 52.84 | 52.90 | -0.08% | 28,933 |
| Jul 10, 2026 | 52.95 | 52.95 | 52.89 | 52.94 | -0.04% | 13,194 |
| Jul 9, 2026 | 52.99 | 52.99 | 52.94 | 52.96 | +0.07% | 20,189 |
| Jul 8, 2026 | 52.96 | 52.96 | 52.89 | 52.92 | -0.03% | 48,874 |
| Jul 7, 2026 | 52.92 | 52.96 | 52.89 | 52.94 | +0.04% | 137,315 |
| Jul 6, 2026 | 52.91 | 52.95 | 52.88 | 52.92 | +0.04% | 56,085 |
| Jul 2, 2026 | 52.91 | 52.91 | 52.82 | 52.90 | +0.19% | 100,093 |
| Jul 1, 2026 | 52.79 | 52.90 | 52.79 | 52.80 | -1.01% | 196,354 |
| Jun 30, 2026 | 53.43 | 53.43 | 53.33 | 53.34 | -0.06% | 34,269 |
| Jun 29, 2026 | 53.39 | 53.42 | 53.36 | 53.37 | +0.04% | 50,287 |
| Jun 26, 2026 | 53.30 | 53.36 | 53.29 | 53.35 | +0.09% | 10,414 |
| Jun 25, 2026 | 53.27 | 53.37 | 53.26 | 53.30 | +0.16% | 133,013 |
| Jun 24, 2026 | 53.21 | 53.24 | 53.14 | 53.22 | +0.05% | 16,387 |
| Jun 23, 2026 | 53.21 | 53.21 | 53.16 | 53.19 | +0.06% | 44,427 |
| Jun 22, 2026 | 53.29 | 53.29 | 53.16 | 53.16 | -0.23% | 78,196 |
| Jun 18, 2026 | 53.28 | 53.34 | 53.23 | 53.28 | +0.20% | 167,985 |
| Jun 17, 2026 | 53.54 | 53.54 | 53.17 | 53.17 | -0.59% | 27,133 |
| Jun 16, 2026 | 53.49 | 53.51 | 53.45 | 53.49 | +0.00% | 150,055 |
| Jun 15, 2026 | 53.50 | 53.53 | 53.49 | 53.49 | +0.07% | 29,503 |
| Jun 12, 2026 | 53.48 | 53.50 | 53.41 | 53.45 | -0.08% | 14,368 |
| Jun 11, 2026 | 53.41 | 53.52 | 53.41 | 53.50 | +0.14% | 64,654 |
| Jun 10, 2026 | 53.52 | 53.52 | 53.42 | 53.42 | -0.06% | 31,568 |
| Jun 9, 2026 | 53.49 | 53.49 | 53.43 | 53.45 | +0.06% | 109,929 |
| Jun 8, 2026 | 53.45 | 53.48 | 53.39 | 53.42 | +0.02% | 151,119 |
| Jun 5, 2026 | 53.50 | 53.50 | 53.40 | 53.41 | -0.34% | 40,297 |
| Jun 4, 2026 | 53.60 | 53.60 | 53.55 | 53.59 | -0.01% | 30,847 |
| Jun 3, 2026 | 53.60 | 53.61 | 53.57 | 53.60 | -0.00% | 42,346 |
| Jun 2, 2026 | 53.59 | 53.63 | 53.59 | 53.60 | +0.07% | 94,404 |
| Jun 1, 2026 | 53.57 | 53.60 | 53.56 | 53.56 | -1.03% | 54,150 |
| May 29, 2026 | 54.05 | 54.13 | 54.05 | 54.12 | +0.06% | 39,888 |
| May 28, 2026 | 54.03 | 54.10 | 54.03 | 54.09 | +0.12% | 66,262 |
| May 27, 2026 | 53.98 | 54.03 | 53.97 | 54.02 | +0.08% | 106,459 |
| May 26, 2026 | 53.97 | 53.99 | 53.92 | 53.98 | +0.12% | 77,575 |
| May 22, 2026 | 53.97 | 53.97 | 53.80 | 53.91 | +0.02% | 20,631 |
| May 21, 2026 | 53.97 | 53.97 | 53.87 | 53.90 | -0.10% | 74,567 |
| May 20, 2026 | 53.94 | 53.98 | 53.93 | 53.95 | +0.04% | 103,124 |
| May 19, 2026 | 53.98 | 53.98 | 53.89 | 53.94 | -0.16% | 161,373 |
| May 18, 2026 | 54.09 | 54.09 | 54.02 | 54.02 | -0.04% | 202,814 |
| May 15, 2026 | 54.05 | 54.06 | 54.02 | 54.04 | -0.11% | 300,953 |
| May 14, 2026 | 54.20 | 54.20 | 54.10 | 54.10 | -0.15% | 248,485 |
| May 13, 2026 | 54.22 | 54.22 | 54.15 | 54.18 | +0.02% | 49,485 |
| May 12, 2026 | 54.23 | 54.23 | 54.15 | 54.17 | -0.02% | 84,682 |
| May 11, 2026 | 54.14 | 54.18 | 54.13 | 54.18 | +0.09% | 42,493 |
| May 8, 2026 | 54.16 | 54.16 | 54.09 | 54.13 | +0.20% | 41,561 |
| May 7, 2026 | 54.04 | 54.07 | 54.01 | 54.02 | -0.09% | 36,556 |
| May 6, 2026 | 54.11 | 54.11 | 54.05 | 54.07 | -0.06% | 25,753 |
| May 5, 2026 | 54.18 | 54.18 | 54.10 | 54.10 | -0.13% | 50,413 |
| May 4, 2026 | 54.18 | 54.18 | 54.14 | 54.17 | -0.03% | 90,017 |
| May 1, 2026 | 54.25 | 54.25 | 54.17 | 54.19 | -0.64% | 26,886 |
| Apr 30, 2026 | 54.50 | 54.55 | 54.48 | 54.54 | +0.09% | 18,983 |
| Apr 29, 2026 | 54.56 | 54.56 | 54.46 | 54.49 | -0.10% | 40,899 |
| Apr 28, 2026 | 54.58 | 54.58 | 54.49 | 54.55 | -0.05% | 24,717 |
| Apr 27, 2026 | 54.54 | 54.58 | 54.52 | 54.57 | +0.10% | 29,869 |
| Apr 24, 2026 | 54.41 | 54.54 | 54.41 | 54.52 | +0.22% | 33,566 |
| Apr 23, 2026 | 54.36 | 54.40 | 54.34 | 54.40 | +0.17% | 40,271 |
| Apr 22, 2026 | 54.35 | 54.35 | 54.30 | 54.30 | +0.00% | 579,839 |
| Apr 21, 2026 | 54.31 | 54.32 | 54.28 | 54.30 | -0.06% | 41,334 |
| Apr 20, 2026 | 54.35 | 54.35 | 54.31 | 54.33 | +0.00% | 27,702 |
| Apr 17, 2026 | 54.33 | 54.34 | 54.28 | 54.33 | +0.06% | 29,591 |
| Apr 16, 2026 | 54.29 | 54.31 | 54.27 | 54.30 | -0.02% | 13,719 |
| Apr 15, 2026 | 54.28 | 54.32 | 54.28 | 54.31 | +0.00% | 19,494 |
| Apr 14, 2026 | 54.29 | 54.31 | 54.26 | 54.31 | +0.07% | 34,088 |
| Apr 13, 2026 | 54.24 | 54.27 | 54.20 | 54.27 | +0.21% | 22,838 |
| Apr 10, 2026 | 54.16 | 54.19 | 54.15 | 54.16 | -0.03% | 27,365 |
| Apr 9, 2026 | 54.16 | 54.17 | 54.13 | 54.17 | +0.07% | 25,982 |
| Apr 8, 2026 | 54.08 | 54.13 | 54.08 | 54.13 | -0.06% | 37,940 |
| Apr 7, 2026 | 54.12 | 54.18 | 54.06 | 54.16 | +0.16% | 16,423 |
| Apr 6, 2026 | 54.08 | 54.10 | 54.05 | 54.08 | -0.04% | 51,897 |
| Apr 2, 2026 | 54.07 | 54.10 | 54.03 | 54.10 | +0.24% | 34,263 |
| Apr 1, 2026 | 53.94 | 54.00 | 53.94 | 53.97 | -0.25% | 79,546 |
| Mar 31, 2026 | 54.14 | 54.15 | 54.08 | 54.11 | +0.07% | 33,897 |
| Mar 30, 2026 | 54.05 | 54.11 | 54.05 | 54.07 | +0.28% | 36,442 |
| Mar 27, 2026 | 53.89 | 53.92 | 53.84 | 53.92 | +0.22% | 61,028 |
| Mar 26, 2026 | 53.89 | 53.92 | 53.80 | 53.80 | -0.15% | 31,489 |
| Mar 25, 2026 | 53.87 | 53.88 | 53.84 | 53.88 | +0.06% | 41,645 |
| Mar 24, 2026 | 53.91 | 53.92 | 53.83 | 53.85 | -0.16% | 149,661 |
| Mar 23, 2026 | 53.92 | 54.00 | 53.91 | 53.94 | -0.20% | 36,784 |
| Mar 20, 2026 | 54.07 | 54.10 | 54.03 | 54.05 | -0.22% | 23,473 |
| Mar 19, 2026 | 54.15 | 54.23 | 54.14 | 54.17 | -0.17% | 27,811 |
| Mar 18, 2026 | 54.33 | 54.36 | 54.25 | 54.26 | -0.09% | 35,404 |
| Mar 17, 2026 | 54.26 | 54.31 | 54.24 | 54.31 | +0.26% | 18,400 |
| Mar 16, 2026 | 54.14 | 54.18 | 54.13 | 54.17 | +0.09% | 13,958 |
| Mar 13, 2026 | 54.13 | 54.13 | 54.09 | 54.12 | -0.02% | 69,128 |
| Mar 12, 2026 | 54.19 | 54.22 | 54.09 | 54.13 | -0.06% | 23,170 |
| Mar 11, 2026 | 54.13 | 54.16 | 54.13 | 54.16 | +0.02% | 88,843 |
| Mar 10, 2026 | 54.22 | 54.22 | 54.13 | 54.15 | -0.15% | 10,358 |
| Mar 9, 2026 | 54.33 | 54.33 | 54.23 | 54.23 | +0.00% | 23,656 |
| Mar 6, 2026 | 54.19 | 54.30 | 54.18 | 54.23 | +0.26% | 27,209 |
| Mar 5, 2026 | 54.02 | 54.10 | 54.01 | 54.09 | +0.07% | 43,983 |
| Mar 4, 2026 | 54.09 | 54.09 | 54.05 | 54.05 | -0.11% | 141,259 |
| Mar 3, 2026 | 54.08 | 54.14 | 54.06 | 54.11 | -0.02% | 125,338 |
| Mar 2, 2026 | 54.20 | 54.20 | 54.03 | 54.12 | -0.09% | 45,245 |
| Feb 27, 2026 | 54.20 | 54.21 | 54.16 | 54.17 | +0.09% | 17,564 |
| Feb 26, 2026 | 54.05 | 54.12 | 54.05 | 54.12 | +0.19% | 11,375 |
| Feb 25, 2026 | 53.99 | 54.03 | 53.99 | 54.02 | +0.06% | 8,079 |
| Feb 24, 2026 | 53.97 | 53.99 | 53.96 | 53.99 | -0.05% | 26,707 |
| Feb 23, 2026 | 54.00 | 54.03 | 54.00 | 54.02 | +0.09% | 15,834 |
| Feb 20, 2026 | 53.95 | 53.97 | 53.93 | 53.97 | +0.01% | 11,618 |
| Feb 19, 2026 | 53.95 | 53.98 | 53.94 | 53.96 | +0.05% | 13,846 |
| Feb 18, 2026 | 53.94 | 53.95 | 53.93 | 53.94 | +0.02% | 17,012 |
| Feb 17, 2026 | 53.97 | 53.97 | 53.92 | 53.92 | -0.14% | 28,860 |
| Feb 13, 2026 | 54.01 | 54.01 | 53.97 | 54.00 | +0.05% | 15,447 |
| Feb 12, 2026 | 53.90 | 53.98 | 53.90 | 53.98 | +0.14% | 20,109 |
| Feb 11, 2026 | 53.93 | 53.96 | 53.90 | 53.91 | -0.09% | 17,909 |
| Feb 10, 2026 | 53.94 | 53.99 | 53.94 | 53.95 | +0.02% | 20,547 |
| Feb 9, 2026 | 53.91 | 53.96 | 53.91 | 53.95 | +0.07% | 14,418 |
| Feb 6, 2026 | 53.91 | 53.91 | 53.88 | 53.91 | -0.01% | 10,353 |
| Feb 5, 2026 | 53.90 | 53.91 | 53.86 | 53.91 | +0.11% | 74,334 |
| Feb 4, 2026 | 53.85 | 53.87 | 53.82 | 53.85 | -0.06% | 14,348 |
| Feb 3, 2026 | 53.82 | 53.89 | 53.82 | 53.88 | +0.07% | 21,331 |
| Feb 2, 2026 | 53.89 | 53.89 | 53.82 | 53.84 | -0.21% | 8,762 |
| Jan 30, 2026 | 53.90 | 53.96 | 53.90 | 53.96 | +0.13% | 40,911 |
| Jan 29, 2026 | 53.88 | 53.96 | 53.88 | 53.89 | +0.10% | 67,657 |
| Jan 28, 2026 | 53.86 | 53.86 | 53.78 | 53.83 | +0.08% | 32,509 |
| Jan 27, 2026 | 53.73 | 53.80 | 53.73 | 53.79 | +0.07% | 26,398 |
| Jan 26, 2026 | 53.71 | 53.75 | 53.71 | 53.75 | +0.08% | 33,388 |
| Jan 23, 2026 | 53.65 | 53.72 | 53.65 | 53.70 | +0.08% | 54,044 |
| Jan 22, 2026 | 53.68 | 53.68 | 53.64 | 53.66 | -0.02% | 10,304 |
| Jan 21, 2026 | 53.65 | 53.71 | 53.64 | 53.67 | +0.09% | 39,010 |
| Jan 20, 2026 | 53.61 | 53.64 | 53.60 | 53.62 | -0.04% | 22,390 |
| Jan 16, 2026 | 53.69 | 53.70 | 53.63 | 53.64 | -0.07% | 30,117 |
| Jan 15, 2026 | 53.73 | 53.73 | 53.67 | 53.67 | -0.14% | 45,068 |
| Jan 14, 2026 | 53.76 | 53.80 | 53.75 | 53.75 | +0.02% | 44,807 |
| Jan 13, 2026 | 53.73 | 53.75 | 53.72 | 53.74 | +0.04% | 39,917 |
| Jan 12, 2026 | 53.70 | 53.73 | 53.70 | 53.72 | +0.06% | 25,753 |
| Jan 9, 2026 | 53.70 | 53.72 | 53.68 | 53.69 | -0.01% | 20,938 |
| Jan 8, 2026 | 53.71 | 53.72 | 53.70 | 53.70 | -0.07% | 11,097 |
| Jan 7, 2026 | 53.75 | 53.75 | 53.71 | 53.73 | +0.01% | 91,807 |
| Jan 6, 2026 | 53.70 | 53.73 | 53.69 | 53.73 | +0.07% | 33,279 |
| Jan 5, 2026 | 53.69 | 53.70 | 53.66 | 53.70 | +0.15% | 29,791 |
| Jan 2, 2026 | 53.65 | 53.65 | 53.61 | 53.62 | -0.08% | 23,101 |
| Dec 31, 2025 | 53.63 | 53.70 | 53.59 | 53.66 | -0.35% | 22,800 |
| Dec 30, 2025 | 53.82 | 53.86 | 53.82 | 53.85 | +0.02% | 56,005 |
| Dec 29, 2025 | 53.79 | 53.84 | 53.79 | 53.84 | +0.09% | 76,498 |
| Dec 26, 2025 | 53.78 | 53.81 | 53.78 | 53.79 | +0.06% | 17,943 |
| Dec 24, 2025 | 53.74 | 53.76 | 53.74 | 53.76 | +0.07% | 7,982 |
| Dec 23, 2025 | 53.67 | 53.73 | 53.67 | 53.72 | -0.06% | 21,582 |
| Dec 22, 2025 | 53.76 | 53.76 | 53.72 | 53.75 | -0.04% | 18,545 |
| Dec 19, 2025 | 53.77 | 53.79 | 53.75 | 53.77 | -0.06% | 45,828 |
| Dec 18, 2025 | 53.76 | 53.80 | 53.71 | 53.80 | +0.06% | 16,574 |
| Dec 17, 2025 | 53.73 | 53.77 | 53.71 | 53.77 | +0.09% | 17,638 |
| Dec 16, 2025 | 53.70 | 53.75 | 53.70 | 53.72 | -0.02% | 31,351 |
| Dec 15, 2025 | 53.77 | 53.80 | 53.73 | 53.73 | -0.02% | 18,928 |
| Dec 12, 2025 | 53.73 | 53.77 | 53.73 | 53.74 | -0.07% | 12,850 |
| Dec 11, 2025 | 53.79 | 53.81 | 53.77 | 53.78 | -0.02% | 22,771 |
| Dec 10, 2025 | 53.64 | 53.79 | 53.64 | 53.79 | +0.22% | 28,641 |
| Dec 9, 2025 | 53.73 | 53.73 | 53.66 | 53.67 | -0.13% | 21,362 |
| Dec 8, 2025 | 53.79 | 53.79 | 53.72 | 53.74 | -0.11% | 17,367 |
| Dec 5, 2025 | 53.84 | 53.84 | 53.79 | 53.80 | -0.06% | 80,216 |
| Dec 4, 2025 | 53.80 | 53.83 | 53.80 | 53.83 | -0.02% | 8,367 |
| Dec 3, 2025 | 53.80 | 53.85 | 53.80 | 53.84 | +0.11% | 40,768 |
| Dec 2, 2025 | 53.76 | 53.82 | 53.76 | 53.78 | +0.01% | 16,205 |
| Dec 1, 2025 | 53.81 | 53.81 | 53.76 | 53.78 | -0.43% | 35,877 |
| Nov 28, 2025 | 54.02 | 54.03 | 54.01 | 54.01 | -0.04% | 9,902 |
| Nov 26, 2025 | 53.96 | 54.03 | 53.96 | 54.03 | +0.06% | 45,626 |
| Nov 25, 2025 | 53.92 | 54.00 | 53.92 | 54.00 | +0.04% | 38,276 |
| Nov 24, 2025 | 53.95 | 53.98 | 53.94 | 53.98 | +0.09% | 19,056 |
| Nov 21, 2025 | 53.96 | 53.97 | 53.92 | 53.93 | +0.06% | 26,373 |
| Nov 20, 2025 | 53.91 | 53.93 | 53.88 | 53.90 | +0.06% | 12,469 |
| Nov 19, 2025 | 53.91 | 53.91 | 53.85 | 53.87 | -0.08% | 28,638 |
| Nov 18, 2025 | 53.88 | 53.92 | 53.85 | 53.91 | +0.09% | 116,204 |
| Nov 17, 2025 | 53.87 | 53.89 | 53.85 | 53.86 | -0.03% | 29,881 |
| Nov 14, 2025 | 53.91 | 53.94 | 53.86 | 53.87 | +0.03% | 31,694 |
| Nov 13, 2025 | 53.88 | 53.90 | 53.86 | 53.86 | +0.11% | 80,245 |
| Nov 12, 2025 | 53.94 | 53.94 | 53.80 | 53.80 | -0.29% | 98,525 |
| Nov 11, 2025 | 53.88 | 54.00 | 53.86 | 53.95 | +0.14% | 16,173 |
| Nov 10, 2025 | 53.87 | 53.89 | 53.86 | 53.88 | -0.03% | 61,453 |
| Nov 7, 2025 | 53.84 | 53.90 | 53.84 | 53.90 | +0.03% | 14,048 |
Daily open, high, low, close and volume for PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ). Showing 250 trading days. Unadjusted prices.