PIMCO Broad U.S. TIPS Index Exchange-Traded Fund

TIPZ
🏛️ usa →
53.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 51.96 51.99 51.82 51.82 0.0M
2024-12-30 52.04 52.08 51.97 52.00 0.0M
2024-12-27 51.93 51.98 51.86 51.86 0.0M
2024-12-26 51.89 52.04 51.88 52.00 0.0M
2024-12-24 51.82 51.98 51.82 51.98 0.0M
2024-12-23 51.89 51.92 51.84 51.88 0.0M
2024-12-20 52.00 52.08 51.96 51.97 0.0M
2024-12-19 52.00 52.00 51.72 51.82 0.0M
2024-12-18 52.43 52.52 52.09 52.10 0.0M
2024-12-17 52.43 52.47 52.39 52.42 0.0M
2024-12-16 52.51 52.54 52.42 52.42 0.0M
2024-12-13 52.66 52.66 52.47 52.51 0.0M
2024-12-12 52.75 52.79 52.63 52.63 0.0M
2024-12-11 52.93 52.94 52.80 52.83 0.0M
2024-12-10 52.85 52.93 52.82 52.91 0.0M
2024-12-09 52.96 52.96 52.91 52.93 0.0M
2024-12-06 53.15 53.15 53.01 53.03 0.0M
2024-12-05 52.99 53.01 52.96 52.99 0.0M
2024-12-04 52.86 53.10 52.79 53.07 0.0M
2024-12-03 52.98 52.98 52.87 52.91 0.0M
2024-12-02 52.84 52.98 52.82 52.87 0.0M
2024-11-29 53.22 53.22 52.95 53.08 0.0M
2024-11-27 52.93 52.93 52.85 52.87 0.0M
2024-11-26 52.82 52.82 52.71 52.74 0.0M
2024-11-25 52.81 52.86 52.78 52.86 0.0M
2024-11-22 52.56 52.61 52.54 52.54 0.0M
2024-11-21 52.60 52.60 52.49 52.52 0.0M
2024-11-20 52.55 52.70 52.55 52.59 0.0M
2024-11-19 52.64 52.68 52.60 52.61 0.0M
2024-11-18 52.39 52.54 52.39 52.52 0.0M
2024-11-15 52.24 52.47 52.24 52.40 0.0M
2024-11-14 52.56 52.57 52.37 52.38 0.0M
2024-11-13 52.67 52.67 52.38 52.41 0.0M
2024-11-12 52.69 52.73 52.48 52.51 0.0M
2024-11-11 52.75 52.85 52.71 52.79 0.0M
2024-11-08 52.92 53.01 52.86 52.94 0.0M
2024-11-07 52.70 52.84 52.70 52.79 0.0M
2024-11-06 52.52 52.68 52.52 52.62 0.0M
2024-11-05 52.62 52.72 52.52 52.71 0.0M
2024-11-04 52.80 52.80 52.62 52.65 0.0M
2024-11-01 52.94 52.94 52.54 52.56 0.0M
2024-10-31 52.94 52.99 52.86 52.91 0.0M
2024-10-30 53.04 53.10 52.95 52.99 0.0M
2024-10-29 52.75 52.87 52.63 52.87 0.0M
2024-10-28 52.86 52.86 52.74 52.81 0.0M
2024-10-25 53.11 53.11 52.89 52.91 0.0M
2024-10-24 53.07 53.16 53.04 53.08 0.0M
2024-10-23 53.04 53.05 52.96 53.02 0.0M
2024-10-22 53.23 53.23 53.12 53.18 0.0M
2024-10-21 53.32 53.34 53.10 53.10 0.0M
2024-10-18 53.50 53.54 53.48 53.49 0.0M
2024-10-17 53.42 53.45 53.37 53.40 0.0M
2024-10-16 53.62 53.63 53.55 53.55 0.0M
2024-10-15 53.53 53.62 53.52 53.53 0.0M
2024-10-14 53.31 53.50 53.31 53.42 0.0M
2024-10-11 53.51 53.61 53.51 53.54 0.0M
2024-10-10 53.44 53.54 53.44 53.54 0.0M
2024-10-09 53.36 53.49 53.31 53.49 0.0M
2024-10-08 53.36 53.55 53.35 53.55 0.0M
2024-10-07 53.47 53.48 53.43 53.43 0.0M
2024-10-04 53.60 53.60 53.50 53.50 0.0M
2024-10-03 54.02 54.04 53.89 53.89 0.0M
2024-10-02 54.01 54.15 54.01 54.11 0.0M
2024-10-01 54.16 54.30 54.16 54.20 0.0M
2024-09-30 54.16 54.16 54.04 54.10 0.0M
2024-09-27 54.16 54.18 54.10 54.15 0.0M
2024-09-26 54.00 54.05 53.97 54.03 0.0M
2024-09-25 54.10 54.14 54.07 54.07 0.0M
2024-09-24 54.07 54.29 54.07 54.29 0.0M
2024-09-23 53.98 54.20 53.98 54.16 0.0M
2024-09-20 54.14 54.20 54.06 54.16 0.0M
2024-09-19 54.05 54.21 54.05 54.21 0.0M
2024-09-18 54.21 54.21 54.08 54.08 0.0M
2024-09-17 54.27 54.34 54.27 54.31 0.0M
2024-09-16 54.25 54.34 54.19 54.34 0.0M
2024-09-13 54.13 54.13 54.06 54.13 0.0M
2024-09-12 53.87 53.96 53.86 53.94 0.0M
2024-09-11 54.00 54.04 53.91 53.93 0.0M
2024-09-10 53.76 53.91 53.76 53.91 0.0M
2024-09-09 53.71 53.80 53.71 53.78 0.0M
2024-09-06 53.71 53.89 53.62 53.65 0.0M
2024-09-05 53.65 53.68 53.55 53.62 0.0M
2024-09-04 53.49 53.60 53.49 53.60 0.0M
2024-09-03 53.44 53.52 53.39 53.44 0.0M
2024-08-30 53.60 53.60 53.42 53.42 0.0M
2024-08-29 53.61 53.62 53.59 53.61 0.0M
2024-08-28 53.75 53.75 53.64 53.66 0.0M
2024-08-27 53.58 53.70 53.56 53.69 0.1M
2024-08-26 53.78 53.78 53.70 53.71 0.0M
2024-08-23 53.48 53.74 53.46 53.67 0.0M
2024-08-22 53.40 53.40 53.30 53.37 0.0M
2024-08-21 53.43 53.59 53.43 53.58 0.0M
2024-08-20 53.33 53.45 53.33 53.45 0.0M
2024-08-19 53.16 53.28 53.16 53.21 0.0M
2024-08-16 53.30 53.30 53.16 53.20 0.0M
2024-08-15 53.11 53.19 53.11 53.19 0.0M
2024-08-14 53.36 53.43 53.28 53.31 0.0M
2024-08-13 53.33 53.34 53.27 53.33 0.0M
2024-08-12 53.12 53.25 53.08 53.25 0.0M
2024-08-09 53.10 53.11 53.04 53.07 0.0M
2024-08-08 52.85 52.92 52.85 52.91 0.0M
2024-08-07 53.15 53.15 52.97 53.00 0.0M
2024-08-06 53.30 53.37 53.17 53.17 0.0M
2024-08-05 53.38 53.53 53.28 53.51 0.0M
2024-08-02 53.26 53.35 53.23 53.34 0.0M
2024-08-01 53.20 53.20 53.07 53.07 0.0M
2024-07-31 53.02 53.15 52.91 53.15 0.0M
2024-07-30 52.86 52.89 52.79 52.86 0.0M
2024-07-29 52.84 52.86 52.78 52.83 0.0M
2024-07-26 52.74 52.75 52.66 52.74 0.0M
2024-07-25 52.51 52.66 52.51 52.59 0.0M
2024-07-24 52.65 52.71 52.47 52.47 0.0M
2024-07-23 52.73 52.73 52.62 52.62 0.0M
2024-07-22 52.70 52.76 52.60 52.63 0.0M
2024-07-19 52.78 52.80 52.76 52.76 0.0M
2024-07-18 52.91 52.97 52.85 52.86 0.0M
2024-07-17 52.93 53.00 52.92 52.99 0.0M
2024-07-16 52.89 52.99 52.87 52.98 0.0M
2024-07-15 52.80 52.81 52.75 52.77 0.0M
2024-07-12 52.79 52.82 52.72 52.82 0.0M
2024-07-11 52.81 52.83 52.72 52.77 0.0M
2024-07-10 52.52 52.61 52.52 52.61 0.0M
2024-07-09 52.53 52.53 52.43 52.50 0.0M
2024-07-08 52.54 52.63 52.54 52.57 0.0M
2024-07-05 52.49 52.62 52.46 52.60 0.0M
2024-07-03 52.24 52.38 52.22 52.34 0.0M
2024-07-02 52.22 52.22 52.08 52.16 0.0M
2024-07-01 52.04 52.18 52.02 52.04 0.1M
2024-06-28 52.77 52.77 52.55 52.55 0.1M
2024-06-27 52.76 52.76 52.72 52.72 0.0M
2024-06-26 52.58 52.65 52.58 52.62 0.0M
2024-06-25 52.73 52.81 52.70 52.79 0.0M
2024-06-24 52.68 52.73 52.68 52.71 0.0M
2024-06-21 52.70 52.71 52.67 52.67 0.0M
2024-06-20 52.61 52.77 52.61 52.77 0.0M
2024-06-18 52.65 52.78 52.65 52.78 0.0M
2024-06-17 52.53 52.57 52.48 52.57 0.0M
2024-06-14 52.64 52.70 52.61 52.64 0.0M
2024-06-13 52.46 52.61 52.46 52.58 0.0M
2024-06-12 52.54 52.61 52.34 52.34 0.0M
2024-06-11 52.18 52.27 52.11 52.27 0.0M
2024-06-10 52.10 52.14 52.10 52.13 0.0M
2024-06-07 52.29 52.29 52.22 52.22 0.0M
2024-06-06 52.60 52.66 52.60 52.63 0.0M
2024-06-05 52.62 52.66 52.57 52.66 0.0M
2024-06-04 52.49 52.56 52.46 52.54 0.0M
2024-06-03 52.16 52.36 52.16 52.35 0.0M
2024-05-31 52.54 52.59 52.53 52.59 0.0M
2024-05-30 52.34 52.40 52.31 52.39 0.0M
2024-05-29 52.13 52.18 52.09 52.18 0.0M
2024-05-28 52.54 52.54 52.31 52.32 0.0M
2024-05-24 52.51 52.51 52.51 52.51 0.0M
2024-05-23 52.65 52.66 52.42 52.44 0.0M
2024-05-22 52.61 52.67 52.61 52.64 0.0M
2024-05-21 52.67 52.68 52.64 52.67 0.0M
2024-05-20 52.48 52.54 52.48 52.54 0.0M
2024-05-17 52.60 52.60 52.55 52.57 0.0M
2024-05-16 52.66 52.66 52.62 52.62 0.0M
2024-05-15 52.62 52.70 52.54 52.69 0.0M
2024-05-14 52.34 52.42 52.32 52.42 0.0M
2024-05-13 52.37 52.38 52.29 52.32 0.0M
2024-05-10 52.33 52.36 52.25 52.29 0.0M
2024-05-09 52.21 52.39 52.19 52.37 0.0M
2024-05-08 52.20 52.21 52.15 52.18 0.0M
2024-05-07 52.33 52.37 52.22 52.24 0.0M
2024-05-06 52.20 52.28 52.18 52.24 0.0M
2024-05-03 52.21 52.22 52.10 52.20 0.0M
2024-05-02 51.76 51.96 51.75 51.94 0.0M
2024-05-01 51.74 51.92 51.65 51.77 0.0M
2024-04-30 52.17 52.24 52.10 52.13 0.0M
2024-04-29 52.28 52.38 52.28 52.33 0.0M
2024-04-26 52.17 52.26 52.17 52.20 0.0M
2024-04-25 51.96 52.08 51.95 52.08 0.0M
2024-04-24 52.19 52.19 52.07 52.16 0.0M
2024-04-23 52.16 52.35 52.16 52.26 0.0M
2024-04-22 52.14 52.22 52.13 52.22 0.0M
2024-04-19 52.23 52.25 52.20 52.21 0.0M
2024-04-18 52.17 52.17 52.05 52.14 0.0M
2024-04-17 52.08 52.21 52.06 52.19 0.0M
2024-04-16 52.04 52.12 51.98 52.04 0.0M
2024-04-15 52.17 52.21 52.06 52.21 0.0M
2024-04-12 52.48 52.49 52.41 52.41 0.0M
2024-04-11 52.18 52.28 52.18 52.23 0.0M
2024-04-10 52.51 52.51 52.26 52.27 0.0M
2024-04-09 52.70 52.77 52.70 52.76 0.0M
2024-04-08 52.55 52.63 52.53 52.60 0.0M
2024-04-05 52.69 52.71 52.63 52.63 0.0M
2024-04-04 52.75 52.86 52.64 52.86 0.0M
2024-04-03 52.48 52.64 52.48 52.63 0.0M
2024-04-02 52.54 52.67 52.47 52.67 0.0M
2024-04-01 52.83 52.84 52.63 52.65 0.0M
2024-03-28 53.27 53.40 53.27 53.33 0.0M
2024-03-27 53.20 53.31 53.20 53.31 0.0M
2024-03-26 53.13 53.17 53.13 53.14 0.0M
2024-03-25 53.25 53.28 53.10 53.10 0.0M
2024-03-22 53.35 53.35 53.27 53.29 0.0M
2024-03-21 53.20 53.23 53.07 53.10 0.0M
2024-03-20 52.87 53.01 52.83 53.01 0.0M
2024-03-19 52.80 52.89 52.80 52.83 0.0M
2024-03-18 52.78 52.81 52.74 52.77 0.0M
2024-03-15 52.84 52.89 52.82 52.82 0.0M
2024-03-14 53.02 53.02 52.81 52.84 0.0M
2024-03-13 53.22 53.23 53.13 53.17 0.0M
2024-03-12 53.34 53.34 53.23 53.25 0.0M
2024-03-11 53.43 53.44 53.33 53.36 0.0M
2024-03-08 53.47 53.53 53.43 53.44 0.0M
2024-03-07 53.47 53.47 53.33 53.40 0.0M
2024-03-06 53.44 53.53 53.41 53.44 0.0M
2024-03-05 53.32 53.41 53.30 53.39 0.0M
2024-03-04 53.10 53.15 53.08 53.15 0.0M
2024-03-01 52.97 53.21 52.93 53.20 0.0M
2024-02-29 52.96 53.02 52.96 52.98 0.0M
2024-02-28 52.74 52.87 52.74 52.84 0.0M
2024-02-27 52.74 52.80 52.67 52.67 0.0M
2024-02-26 52.78 52.78 52.67 52.74 0.0M
2024-02-23 52.60 52.81 52.60 52.76 0.0M
2024-02-22 52.66 52.74 52.53 52.60 0.0M
2024-02-21 52.74 52.74 52.65 52.69 0.0M
2024-02-20 52.74 52.80 52.72 52.74 0.0M
2024-02-16 52.65 52.72 52.65 52.71 0.0M
2024-02-15 52.82 52.85 52.77 52.78 0.0M
2024-02-14 52.61 52.75 52.61 52.70 0.0M
2024-02-13 52.61 52.61 52.49 52.49 0.0M
2024-02-12 52.81 52.82 52.72 52.81 0.0M
2024-02-09 52.80 52.88 52.77 52.80 0.0M
2024-02-08 52.84 52.87 52.80 52.87 0.0M
2024-02-07 52.99 53.02 52.94 52.94 0.0M
2024-02-06 52.92 53.06 52.92 53.03 0.0M
2024-02-05 52.94 52.95 52.81 52.84 0.0M
2024-02-02 53.23 53.24 53.06 53.14 0.0M
2024-02-01 53.75 53.91 53.64 53.67 0.0M
2024-01-31 53.42 53.50 53.35 53.50 0.0M
2024-01-30 53.24 53.24 53.12 53.18 0.0M
2024-01-29 53.11 53.24 53.10 53.21 0.0M
2024-01-26 53.06 53.06 52.94 52.97 0.0M
2024-01-25 52.99 53.02 52.96 53.01 0.0M
2024-01-24 53.09 53.09 52.84 52.84 0.0M
2024-01-23 52.93 52.99 52.88 52.98 0.0M
2024-01-22 53.14 53.21 53.11 53.14 0.0M
2024-01-19 53.10 53.13 52.98 53.13 0.0M
2024-01-18 53.06 53.12 53.00 53.07 0.0M
2024-01-17 53.05 53.13 53.01 53.07 0.0M
2024-01-16 53.01 53.38 53.01 53.22 0.0M
2024-01-12 53.29 53.50 53.29 53.47 0.0M
2024-01-11 53.13 53.28 53.12 53.27 0.0M
2024-01-10 53.10 53.10 52.99 53.01 0.0M
2024-01-09 53.06 53.17 53.06 53.07 0.1M
2024-01-08 52.96 53.23 52.96 53.16 0.0M
2024-01-05 52.99 53.23 52.97 53.00 0.0M
2024-01-04 53.17 53.20 53.12 53.14 0.0M
2024-01-03 53.14 53.41 53.14 53.40 0.0M
2024-01-02 53.21 53.33 53.16 53.30 0.1M