Canada markets open in 8 hours 3 minutes

PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
51.14+0.05 (+0.10%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202451.1251.2051.0451.1451.14113,300
May 01, 20240.15 Dividend
Apr 30, 202451.2851.2951.2351.2451.09151,700
Apr 29, 202451.3151.3651.3151.3251.1794,000
Apr 26, 202451.2851.3351.2851.3051.1584,600
Apr 25, 202451.2151.2551.2151.2551.1029,800
Apr 24, 202451.3151.3151.2751.3051.1556,900
Apr 23, 202451.2751.3651.2651.3151.1648,400
Apr 22, 202451.2751.3051.2651.2951.1424,300
Apr 19, 202451.2651.3151.2651.2851.1362,600
Apr 18, 202451.2851.2851.2151.2551.10146,400
Apr 17, 202451.2351.3051.2351.2651.1163,400
Apr 16, 202451.2351.2651.2151.2251.0722,400
Apr 15, 202451.2051.2851.1851.2851.13222,100
Apr 12, 202451.3151.3751.2951.2951.1478,900
Apr 11, 202451.2351.2551.1751.2051.05155,600
Apr 10, 202451.2751.2951.1851.1951.04136,200
Apr 09, 202451.4051.4451.4051.4051.2566,000
Apr 08, 202451.3551.3851.3351.3451.1946,500
Apr 05, 202451.4051.4451.3951.4051.2582,800
Apr 04, 202451.4051.4751.3551.4751.32120,900
Apr 03, 202451.2851.3651.2651.3651.2157,000
Apr 02, 202451.2751.3351.2551.3351.1840,200
Apr 01, 202451.3651.3851.2651.2651.11132,000
Apr 01, 20240.1 Dividend
Mar 28, 202451.4751.5351.4751.5051.2528,000
Mar 27, 202451.4951.5351.4951.5351.2845,400
Mar 26, 202451.4651.4851.4551.4551.2049,600
Mar 25, 202451.5351.5351.4651.4851.2317,300
Mar 22, 202451.5651.5651.5151.5251.27113,600
Mar 21, 202451.4951.5051.4551.4551.2039,600
Mar 20, 202451.3051.4251.2951.4251.1763,400
Mar 19, 202451.2651.3151.2651.2851.0344,800
Mar 18, 202451.2251.2451.2051.2250.9754,000
Mar 15, 202451.2251.2751.2151.2150.96107,900
Mar 14, 202451.3151.3251.2451.2651.0169,600
Mar 13, 202451.3951.4151.3451.3551.10255,400
Mar 12, 202451.4051.4251.3651.3751.1283,100
Mar 11, 202451.4551.4651.4051.4151.1631,300
Mar 08, 202451.5251.5351.4651.4651.21127,700
Mar 07, 202451.4351.4551.4151.4451.19102,200
Mar 06, 202451.4351.5051.3951.3951.1483,900
Mar 05, 202451.3651.4151.3651.3951.1459,500
Mar 04, 202451.3351.3651.3051.3351.0854,600
Mar 01, 202451.2451.3851.2151.3651.11199,000
Feb 29, 202451.1851.2551.1851.2450.9938,600
Feb 28, 202451.1151.1651.1151.1650.9134,500
Feb 27, 202451.0751.1051.0551.0750.82109,500
Feb 26, 202450.9751.0850.9751.0850.8324,700
Feb 23, 202451.0251.0851.0251.0650.8131,300
Feb 22, 202451.0551.0951.0151.0350.78173,300
Feb 21, 202451.1651.1651.0551.0950.8448,800
Feb 20, 202451.1351.1551.1251.1350.8856,500
Feb 16, 202451.0451.0951.0351.0950.8424,200
Feb 15, 202451.1651.1651.1351.1350.8837,800
Feb 14, 202451.0451.1151.0451.0650.8140,900
Feb 13, 202451.0151.0350.9550.9550.7055,600
Feb 12, 202451.1151.1251.0851.1050.8524,000
Feb 09, 202451.0951.1251.0851.0950.8425,600
Feb 08, 202451.1151.1351.1151.1350.8813,900
Feb 07, 202451.1351.1951.1251.1250.8726,000
Feb 06, 202451.0851.1851.0851.1650.9157,400
Feb 05, 202451.0751.0851.0151.0450.7942,600
Feb 02, 202451.1851.1951.0951.1250.8770,200
Feb 01, 202451.4651.5351.3951.3951.1426,200
Jan 31, 202451.3551.4351.3151.4251.1758,200
Jan 30, 202451.3251.3451.2451.2751.0240,500
Jan 29, 202451.2951.3251.2751.3251.0726,600
Jan 26, 202451.2451.2451.2151.2250.9723,700
Jan 25, 202451.2251.2651.1651.2551.0077,800
Jan 24, 202451.1851.1951.1251.1250.8737,900
Jan 23, 202451.1451.1851.1351.1850.9332,000
Jan 22, 202451.2051.2451.2051.2150.9657,600
Jan 19, 202451.2051.2051.1651.1950.9433,300
Jan 18, 202451.2051.2451.1451.2250.9743,000
Jan 17, 202451.1551.2051.1451.1950.9473,300
Jan 16, 202451.3251.3851.2651.2951.0450,200
Jan 12, 202451.3651.4351.3651.4051.1528,900
Jan 11, 202451.1751.2751.1751.2751.0242,700
Jan 10, 202451.1451.1451.0551.0850.83202,600
Jan 09, 202451.0851.1251.0851.0850.8335,900
Jan 08, 202451.0351.1551.0351.1150.86113,900
Jan 05, 202451.0551.1651.0451.0650.8124,500
Jan 04, 202451.1051.1351.0851.1150.8679,500
Jan 03, 202451.0851.1951.0851.1950.9466,100
Jan 02, 202451.1051.1551.1051.1450.8966,800
Dec 29, 202351.1251.2251.1151.1550.90111,200
Dec 28, 202351.2151.2451.1551.1750.92178,000
Dec 27, 202351.1951.2751.1951.2450.9983,100
Dec 26, 202351.1451.1951.1451.1750.9229,600
Dec 22, 202351.2651.2651.0951.1550.9048,300
Dec 21, 202351.2251.2551.1651.2050.9586,100
Dec 20, 202351.1651.2051.1151.1850.93101,900
Dec 19, 202351.1451.1551.0751.1150.86116,200
Dec 18, 202351.1251.1451.0951.1050.8544,900
Dec 15, 202351.0951.1451.0951.1450.8980,300
Dec 14, 202351.1351.2451.1351.2050.95294,100
Dec 13, 202350.5750.9450.5550.9350.68157,100
Dec 12, 202350.5350.5650.4950.5450.29122,300
Dec 11, 202350.5250.5650.4850.5550.3075,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...