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

STPZ
🏛️ usa →
54.18
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
2022-12-30 49.83 49.96 49.80 49.87 0.2M
2022-12-29 49.96 49.96 49.90 49.96 0.2M
2022-12-28 50.02 50.06 49.95 49.97 0.4M
2022-12-27 50.04 50.09 49.97 49.97 0.2M
2022-12-23 50.05 50.10 50.02 50.08 0.1M
2022-12-22 50.18 50.22 50.05 50.08 0.3M
2022-12-21 50.20 50.23 50.13 50.19 1.1M
2022-12-20 49.97 50.06 49.97 50.04 0.2M
2022-12-19 50.07 50.08 49.99 50.03 0.2M
2022-12-16 50.00 50.11 49.99 50.10 0.2M
2022-12-15 50.17 50.20 50.05 50.14 0.2M
2022-12-14 50.17 50.26 50.04 50.19 0.3M
2022-12-13 50.25 50.30 50.19 50.19 0.3M
2022-12-12 50.06 50.12 50.00 50.06 0.3M
2022-12-09 50.14 50.16 50.04 50.04 0.3M
2022-12-08 50.22 50.24 50.15 50.17 0.2M
2022-12-07 50.12 50.23 50.12 50.23 0.1M
2022-12-06 50.18 50.20 50.08 50.13 0.9M
2022-12-05 50.40 50.40 50.15 50.22 0.2M
2022-12-02 50.21 50.48 50.20 50.47 0.4M
2022-12-01 50.22 50.38 50.22 50.35 0.1M
2022-11-30 49.78 50.21 49.75 50.17 0.1M
2022-11-29 49.77 49.84 49.76 49.76 0.2M
2022-11-28 49.89 49.89 49.79 49.84 0.1M
2022-11-25 49.89 49.91 49.85 49.90 0.1M
2022-11-23 49.73 49.90 49.73 49.87 0.2M
2022-11-22 49.82 49.84 49.76 49.78 0.5M
2022-11-21 49.65 49.76 49.60 49.71 0.2M
2022-11-18 49.69 49.72 49.58 49.61 0.6M
2022-11-17 49.84 49.86 49.72 49.74 0.2M
2022-11-16 49.95 49.98 49.91 49.94 0.1M
2022-11-15 49.89 50.00 49.89 49.92 0.1M
2022-11-14 49.95 49.98 49.82 49.82 0.2M
2022-11-11 49.88 50.05 49.88 50.00 0.1M
2022-11-10 49.87 50.05 49.87 49.97 0.2M
2022-11-09 49.74 49.79 49.66 49.70 0.2M
2022-11-08 49.74 49.82 49.72 49.74 0.1M
2022-11-07 49.77 49.78 49.72 49.75 0.1M
2022-11-04 49.62 49.74 49.61 49.68 0.2M
2022-11-03 49.56 49.67 49.50 49.50 0.3M
2022-11-02 49.95 50.13 49.81 49.84 0.1M
2022-11-01 50.10 50.10 49.86 49.87 0.2M
2022-10-31 49.96 49.97 49.87 49.96 0.2M
2022-10-28 50.04 50.09 49.93 49.96 0.1M
2022-10-27 50.03 50.13 50.00 50.06 0.1M
2022-10-26 49.95 50.03 49.86 49.88 0.5M
2022-10-25 49.93 50.02 49.89 49.91 0.4M
2022-10-24 49.86 49.95 49.85 49.88 0.3M
2022-10-21 49.66 49.93 49.66 49.85 0.3M
2022-10-20 49.61 49.72 49.56 49.58 0.5M
2022-10-19 49.60 49.66 49.59 49.64 0.1M
2022-10-18 49.86 49.89 49.71 49.75 0.4M
2022-10-17 49.83 49.89 49.78 49.78 0.2M
2022-10-14 49.77 49.78 49.61 49.68 0.1M
2022-10-13 49.55 49.79 49.52 49.76 0.9M
2022-10-12 49.79 49.82 49.70 49.72 0.2M
2022-10-11 49.74 49.86 49.74 49.75 0.1M
2022-10-10 49.84 49.84 49.61 49.63 0.1M
2022-10-07 49.72 49.85 49.71 49.76 0.2M
2022-10-06 49.81 49.83 49.74 49.78 0.1M
2022-10-05 49.84 49.88 49.71 49.77 0.1M
2022-10-04 49.96 50.02 49.90 49.95 0.2M
2022-10-03 49.57 49.85 49.57 49.76 0.1M
2022-09-30 49.49 49.57 49.34 49.41 0.8M
2022-09-29 49.82 49.82 49.54 49.55 0.2M
2022-09-28 49.70 49.98 49.61 49.98 0.4M
2022-09-27 49.61 49.63 49.41 49.45 0.3M
2022-09-26 49.84 49.86 49.46 49.46 0.5M
2022-09-23 50.00 50.00 49.84 49.89 0.2M
2022-09-22 50.37 50.37 50.09 50.11 0.3M
2022-09-21 50.43 50.50 50.21 50.41 0.1M
2022-09-20 50.38 50.44 50.36 50.41 0.3M
2022-09-19 50.50 50.53 50.41 50.47 1.2M
2022-09-16 50.69 50.72 50.60 50.60 0.3M
2022-09-15 50.87 50.87 50.68 50.68 0.1M
2022-09-14 50.83 50.94 50.83 50.87 0.2M
2022-09-13 50.83 50.87 50.77 50.85 0.2M
2022-09-12 51.07 51.07 50.92 50.96 0.3M
2022-09-09 50.95 51.01 50.93 50.96 0.3M
2022-09-08 51.05 51.05 50.93 50.95 0.4M
2022-09-07 51.13 51.13 51.02 51.12 0.2M
2022-09-06 51.20 51.20 51.02 51.05 0.3M
2022-09-02 51.33 51.33 51.17 51.27 0.1M
2022-09-01 51.12 51.15 51.04 51.06 0.1M
2022-08-31 52.10 52.10 51.83 51.87 0.1M
2022-08-30 52.19 52.22 52.08 52.13 0.5M
2022-08-29 52.31 52.31 52.23 52.23 0.1M
2022-08-26 52.51 52.51 52.34 52.39 1.1M
2022-08-25 52.51 52.56 52.46 52.48 0.1M
2022-08-24 52.34 52.47 52.34 52.45 0.3M
2022-08-23 52.25 52.42 52.25 52.36 0.1M
2022-08-22 52.26 52.26 52.20 52.25 0.3M
2022-08-19 52.26 52.31 52.24 52.28 0.1M
2022-08-18 52.22 52.35 52.20 52.30 0.2M
2022-08-17 52.17 52.22 52.12 52.15 0.6M
2022-08-16 52.29 52.29 52.17 52.17 0.3M
2022-08-15 52.28 52.30 52.26 52.27 0.2M
2022-08-12 52.26 52.29 52.19 52.27 0.2M
2022-08-11 52.25 52.31 52.16 52.16 0.1M
2022-08-10 52.13 52.25 52.10 52.10 0.2M
2022-08-09 52.21 52.21 52.13 52.16 0.3M
2022-08-08 52.13 52.23 52.12 52.12 0.1M
2022-08-05 52.12 52.16 52.06 52.09 0.2M
2022-08-04 52.41 52.43 52.34 52.42 0.2M
2022-08-03 52.37 52.39 52.22 52.37 0.2M
2022-08-02 52.61 52.65 52.27 52.31 0.2M
2022-08-01 52.63 52.70 52.61 52.64 0.2M
2022-07-29 53.14 53.21 53.07 53.19 0.2M
2022-07-28 52.99 53.05 52.91 52.95 0.1M
2022-07-27 52.61 52.77 52.58 52.77 0.1M
2022-07-26 52.71 52.72 52.51 52.51 0.1M
2022-07-25 52.52 52.61 52.51 52.57 0.1M
2022-07-22 52.46 52.61 52.46 52.59 0.2M
2022-07-21 52.21 52.35 52.21 52.35 0.1M
2022-07-20 52.24 52.30 52.17 52.17 0.2M
2022-07-19 52.20 52.30 52.20 52.22 0.2M
2022-07-18 52.20 52.28 52.07 52.25 0.5M
2022-07-15 51.93 52.16 51.93 52.05 0.3M
2022-07-14 51.84 51.99 51.79 51.83 0.3M
2022-07-13 51.88 52.13 51.88 51.97 0.1M
2022-07-12 52.00 52.07 51.95 51.95 0.2M
2022-07-11 52.10 52.19 52.09 52.16 0.1M
2022-07-08 52.03 52.11 52.00 52.05 0.3M
2022-07-07 52.19 52.19 52.02 52.05 0.1M
2022-07-06 52.32 52.35 52.04 52.04 0.3M
2022-07-05 52.53 52.57 52.32 52.35 0.3M
2022-07-01 52.48 52.63 52.38 52.57 0.1M
2022-06-30 52.47 52.47 52.29 52.29 0.6M
2022-06-29 52.33 52.45 52.25 52.34 0.2M
2022-06-28 52.42 52.48 52.36 52.37 0.3M
2022-06-27 52.59 52.65 52.47 52.47 0.1M
2022-06-24 52.65 52.72 52.61 52.67 0.2M
2022-06-23 52.57 52.71 52.53 52.61 0.7M
2022-06-22 52.36 52.52 52.36 52.49 0.2M
2022-06-21 52.39 52.50 52.38 52.38 0.4M
2022-06-17 52.43 52.51 52.31 52.47 0.2M
2022-06-16 52.28 52.57 52.18 52.54 0.3M
2022-06-15 52.25 52.75 52.21 52.62 0.3M
2022-06-14 52.67 52.67 52.09 52.18 1.0M
2022-06-13 52.90 52.94 52.67 52.78 0.3M
2022-06-10 53.28 53.29 53.18 53.19 0.1M
2022-06-09 53.27 53.31 53.21 53.30 0.2M
2022-06-08 53.23 53.30 53.23 53.24 0.1M
2022-06-07 53.25 53.28 53.21 53.28 0.3M
2022-06-06 53.29 53.29 53.18 53.23 0.3M
2022-06-03 53.22 53.36 53.19 53.35 0.5M
2022-06-02 53.20 53.23 53.17 53.20 0.2M
2022-06-01 53.26 53.26 53.09 53.12 0.3M
2022-05-31 53.97 53.98 53.82 53.86 0.6M
2022-05-27 54.00 54.02 53.95 53.99 0.2M
2022-05-26 53.92 53.98 53.86 53.92 0.5M
2022-05-25 53.78 53.78 53.66 53.75 0.2M
2022-05-24 53.57 53.70 53.56 53.67 0.3M
2022-05-23 53.57 53.61 53.51 53.53 0.8M
2022-05-20 53.58 53.62 53.51 53.57 0.5M
2022-05-19 53.62 53.66 53.45 53.56 1.0M
2022-05-18 53.60 53.64 53.49 53.58 0.5M
2022-05-17 53.58 53.58 53.42 53.47 0.2M
2022-05-16 53.61 53.62 53.54 53.60 0.2M
2022-05-13 53.33 53.51 53.24 53.51 0.5M
2022-05-12 53.41 53.44 53.22 53.28 0.7M
2022-05-11 53.07 53.34 53.04 53.30 0.5M
2022-05-10 53.17 53.28 53.04 53.04 0.5M
2022-05-09 53.43 53.43 53.27 53.29 0.3M
2022-05-06 53.30 53.48 53.27 53.44 0.2M
2022-05-05 53.46 53.49 53.24 53.39 0.5M
2022-05-04 53.30 53.66 53.20 53.61 1.1M
2022-05-03 53.46 53.55 53.33 53.33 0.4M
2022-05-02 53.59 53.59 53.32 53.37 0.5M
2022-04-29 54.25 54.33 54.02 54.06 0.2M
2022-04-28 54.19 54.31 54.14 54.31 0.2M
2022-04-27 54.20 54.21 54.10 54.18 0.4M
2022-04-26 54.07 54.17 54.05 54.17 0.2M
2022-04-25 54.17 54.17 54.02 54.06 0.4M
2022-04-22 54.08 54.19 54.05 54.08 0.2M
2022-04-21 54.00 54.14 53.86 54.13 0.7M
2022-04-20 53.86 54.00 53.86 53.96 0.4M
2022-04-19 53.95 53.96 53.83 53.86 0.3M
2022-04-18 54.06 54.06 53.99 54.02 0.2M
2022-04-14 53.95 54.05 53.91 53.98 0.2M
2022-04-13 54.07 54.11 53.95 53.98 0.2M
2022-04-12 53.98 54.11 53.98 53.99 0.4M
2022-04-11 53.70 53.92 53.70 53.92 0.1M
2022-04-08 53.75 53.86 53.71 53.86 0.2M
2022-04-07 53.75 53.82 53.69 53.76 0.2M
2022-04-06 53.78 53.78 53.56 53.71 0.2M
2022-04-05 53.92 53.95 53.74 53.76 0.2M
2022-04-04 53.97 53.97 53.88 53.91 0.2M
2022-04-01 53.95 54.00 53.86 53.89 0.3M
2022-03-31 54.60 54.67 54.44 54.48 0.4M
2022-03-30 54.64 54.70 54.60 54.67 0.2M
2022-03-29 54.56 54.65 54.51 54.53 0.2M
2022-03-28 54.90 54.91 54.75 54.76 0.2M
2022-03-25 54.99 55.03 54.88 54.98 0.6M
2022-03-24 55.21 55.29 55.11 55.13 0.2M
2022-03-23 55.06 55.27 55.05 55.27 0.3M
2022-03-22 55.06 55.06 54.90 54.92 0.2M
2022-03-21 55.13 55.25 54.97 55.05 0.3M
2022-03-18 55.20 55.40 55.16 55.24 0.2M
2022-03-17 55.05 55.35 55.01 55.35 0.3M
2022-03-16 55.07 55.11 54.63 54.86 0.3M
2022-03-15 55.29 55.29 55.12 55.16 0.2M
2022-03-14 55.42 55.42 55.27 55.30 0.1M
2022-03-11 55.44 55.59 55.42 55.59 0.2M
2022-03-10 55.19 55.43 55.09 55.37 0.4M
2022-03-09 55.29 55.30 55.09 55.21 0.4M
2022-03-08 55.55 55.59 55.34 55.52 0.3M
2022-03-07 55.25 55.44 55.22 55.43 0.5M
2022-03-04 55.18 55.41 55.18 55.26 0.7M
2022-03-03 55.19 55.22 55.02 55.03 0.6M
2022-03-02 55.37 55.37 55.17 55.21 0.4M
2022-03-01 55.24 55.50 55.22 55.38 0.3M
2022-02-28 54.95 55.15 54.92 55.12 0.9M
2022-02-25 54.64 54.70 54.59 54.68 0.1M
2022-02-24 55.06 55.17 54.71 54.78 0.5M
2022-02-23 54.40 54.61 54.39 54.57 0.4M
2022-02-22 54.42 54.47 54.38 54.45 0.2M
2022-02-18 54.37 54.39 54.33 54.37 0.3M
2022-02-17 54.19 54.37 54.19 54.32 0.2M
2022-02-16 54.18 54.27 54.17 54.17 0.2M
2022-02-15 54.17 54.20 54.09 54.14 0.2M
2022-02-14 54.13 54.29 54.05 54.27 0.2M
2022-02-11 54.09 54.22 53.99 54.21 0.2M
2022-02-10 53.99 54.11 53.87 53.89 0.1M
2022-02-09 54.04 54.11 54.03 54.06 0.2M
2022-02-08 54.01 54.08 54.01 54.01 0.3M
2022-02-07 54.12 54.16 54.02 54.11 0.2M
2022-02-04 54.19 54.19 54.08 54.14 0.3M
2022-02-03 54.30 54.33 54.24 54.27 0.6M
2022-02-02 54.39 54.45 54.37 54.42 0.2M
2022-02-01 54.49 54.49 54.36 54.40 0.3M
2022-01-31 54.60 54.66 54.58 54.64 0.1M
2022-01-28 54.54 54.62 54.54 54.58 0.2M
2022-01-27 54.50 54.52 54.42 54.49 0.3M
2022-01-26 54.76 54.80 54.47 54.53 0.2M
2022-01-25 54.72 54.78 54.68 54.71 0.5M
2022-01-24 54.60 54.74 54.59 54.69 0.2M
2022-01-21 54.61 54.64 54.55 54.62 0.2M
2022-01-20 54.56 54.66 54.53 54.54 0.1M
2022-01-19 54.57 54.57 54.50 54.51 0.1M
2022-01-18 54.71 54.71 54.54 54.57 0.1M
2022-01-14 54.74 54.74 54.66 54.69 0.9M
2022-01-13 54.74 54.81 54.71 54.78 0.3M
2022-01-12 54.85 54.89 54.76 54.77 0.2M
2022-01-11 54.68 54.92 54.67 54.90 0.2M
2022-01-10 54.66 54.70 54.61 54.69 0.2M
2022-01-07 54.74 54.76 54.63 54.68 0.2M
2022-01-06 54.77 54.77 54.61 54.72 0.3M
2022-01-05 55.08 55.08 54.84 54.89 0.2M
2022-01-04 55.11 55.14 55.01 55.06 0.2M
2022-01-03 55.04 55.11 54.99 55.10 0.1M