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
2023-12-29 51.12 51.22 51.11 51.15 0.1M
2023-12-28 51.21 51.24 51.15 51.17 0.2M
2023-12-27 51.19 51.27 51.19 51.24 0.1M
2023-12-26 51.14 51.19 51.14 51.17 0.0M
2023-12-22 51.26 51.26 51.09 51.15 0.0M
2023-12-21 51.22 51.25 51.16 51.20 0.1M
2023-12-20 51.16 51.20 51.11 51.18 0.1M
2023-12-19 51.14 51.15 51.07 51.11 0.1M
2023-12-18 51.12 51.14 51.09 51.10 0.0M
2023-12-15 51.09 51.14 51.09 51.14 0.1M
2023-12-14 51.13 51.24 51.13 51.20 0.3M
2023-12-13 50.57 50.94 50.55 50.93 0.2M
2023-12-12 50.53 50.56 50.49 50.54 0.1M
2023-12-11 50.52 50.56 50.48 50.55 0.1M
2023-12-08 50.54 50.59 50.51 50.59 0.2M
2023-12-07 50.66 50.69 50.63 50.66 0.1M
2023-12-06 50.67 50.67 50.60 50.66 0.1M
2023-12-05 50.65 50.74 50.65 50.68 0.1M
2023-12-04 50.63 50.67 50.60 50.65 0.0M
2023-12-01 50.55 50.75 50.55 50.74 0.0M
2023-11-30 50.71 50.71 50.63 50.63 0.0M
2023-11-29 50.72 50.74 50.68 50.70 0.0M
2023-11-28 50.43 50.63 50.43 50.62 0.1M
2023-11-27 50.41 50.46 50.40 50.46 0.0M
2023-11-24 50.43 50.43 50.39 50.39 0.0M
2023-11-22 50.44 50.49 50.38 50.49 0.1M
2023-11-21 50.48 50.51 50.43 50.47 0.1M
2023-11-20 50.41 50.49 50.41 50.48 0.0M
2023-11-17 50.42 50.43 50.38 50.43 0.1M
2023-11-16 50.37 50.42 50.37 50.40 0.1M
2023-11-15 50.31 50.33 50.27 50.33 0.1M
2023-11-14 50.40 50.45 50.40 50.45 0.0M
2023-11-13 50.12 50.22 50.12 50.22 0.0M
2023-11-10 50.24 50.25 50.16 50.18 0.1M
2023-11-09 50.32 50.34 50.18 50.20 0.1M
2023-11-08 50.32 50.35 50.32 50.35 0.1M
2023-11-07 50.33 50.39 50.28 50.39 0.1M
2023-11-06 50.40 50.40 50.33 50.37 0.1M
2023-11-03 50.46 50.48 50.39 50.45 0.0M
2023-11-02 50.34 50.34 50.24 50.25 0.0M
2023-11-01 50.06 50.27 50.06 50.26 0.1M
2023-10-31 50.30 50.30 50.23 50.25 0.0M
2023-10-30 50.24 50.31 50.24 50.31 0.1M
2023-10-27 50.27 50.34 50.25 50.32 0.1M
2023-10-26 50.16 50.27 50.16 50.27 0.1M
2023-10-25 50.13 50.16 50.10 50.15 0.1M
2023-10-24 50.16 50.19 50.12 50.18 0.1M
2023-10-23 50.15 50.21 50.13 50.21 0.0M
2023-10-20 50.25 50.26 50.22 50.26 0.0M
2023-10-19 50.02 50.20 50.02 50.17 0.1M
2023-10-18 50.11 50.15 50.05 50.05 0.0M
2023-10-17 50.13 50.15 50.07 50.07 0.0M
2023-10-16 50.22 50.25 50.21 50.25 0.1M
2023-10-13 50.26 50.28 50.23 50.25 0.1M
2023-10-12 50.12 50.14 50.05 50.10 0.1M
2023-10-11 50.12 50.14 49.98 50.14 0.0M
2023-10-10 50.04 50.14 50.04 50.10 0.0M
2023-10-09 49.95 50.10 49.95 50.10 0.0M
2023-10-06 49.75 49.87 49.75 49.86 0.1M
2023-10-05 49.93 49.95 49.89 49.93 0.1M
2023-10-04 49.82 49.88 49.81 49.88 0.2M
2023-10-03 49.92 49.96 49.78 49.78 0.1M
2023-10-02 49.99 50.02 49.93 49.96 0.1M
2023-09-29 50.23 50.26 49.05 50.09 0.1M
2023-09-28 50.03 50.17 50.03 50.15 0.1M
2023-09-27 50.10 50.10 49.98 50.03 0.1M
2023-09-26 50.11 50.12 50.02 50.04 0.1M
2023-09-25 50.15 50.18 50.09 50.09 0.1M
2023-09-22 50.17 50.24 50.17 50.21 0.0M
2023-09-21 50.14 50.19 50.14 50.14 0.1M
2023-09-20 50.32 50.36 50.18 50.19 0.5M
2023-09-19 50.31 50.35 50.28 50.28 0.2M
2023-09-18 50.22 50.35 50.22 50.33 0.0M
2023-09-15 50.32 50.35 50.30 50.31 0.1M
2023-09-14 50.43 50.44 50.35 50.37 0.1M
2023-09-13 50.34 50.41 50.34 50.38 0.2M
2023-09-12 50.32 50.35 50.29 50.33 0.1M
2023-09-11 50.29 50.34 50.29 50.33 0.0M
2023-09-08 50.34 50.37 50.28 50.29 0.1M
2023-09-07 50.22 50.28 50.21 50.27 0.1M
2023-09-06 50.25 50.26 50.14 50.14 0.0M
2023-09-05 50.24 50.26 50.20 50.23 0.0M
2023-09-01 50.33 50.33 50.23 50.24 0.1M
2023-08-31 50.35 50.40 50.33 50.40 0.1M
2023-08-30 50.38 50.40 50.31 50.31 0.1M
2023-08-29 50.14 50.35 50.14 50.33 0.1M
2023-08-28 50.20 50.22 50.17 50.20 0.1M
2023-08-25 50.18 50.21 50.11 50.18 0.2M
2023-08-24 50.25 50.29 50.17 50.20 0.0M
2023-08-23 50.20 50.31 50.18 50.31 0.1M
2023-08-22 50.12 50.13 50.09 50.11 0.0M
2023-08-21 50.12 50.13 50.07 50.10 0.1M
2023-08-18 50.17 50.22 50.16 50.16 0.0M
2023-08-17 50.14 50.17 50.08 50.11 0.0M
2023-08-16 50.16 50.19 50.06 50.07 0.1M
2023-08-15 50.22 50.29 50.13 50.14 0.0M
2023-08-14 50.24 50.27 50.20 50.20 0.1M
2023-08-11 50.30 50.34 50.27 50.28 0.1M
2023-08-10 50.45 50.49 50.33 50.34 0.1M
2023-08-09 50.43 50.47 50.39 50.40 0.1M
2023-08-08 50.45 50.49 50.42 50.43 0.1M
2023-08-07 50.41 50.48 50.40 50.47 0.0M
2023-08-04 50.28 50.41 50.28 50.39 0.3M
2023-08-03 50.18 50.20 50.15 50.15 0.1M
2023-08-02 50.23 50.26 50.16 50.22 0.1M
2023-08-01 50.28 50.30 50.22 50.22 0.1M
2023-07-31 50.35 50.42 50.35 50.40 0.1M
2023-07-28 50.30 50.36 50.29 50.34 0.0M
2023-07-27 50.37 50.38 50.22 50.24 0.1M
2023-07-26 50.30 50.41 50.29 50.39 0.1M
2023-07-25 50.36 50.39 50.26 50.33 0.1M
2023-07-24 50.35 50.39 50.35 50.37 0.1M
2023-07-21 50.36 50.39 50.33 50.33 0.1M
2023-07-20 50.29 50.34 50.24 50.31 0.1M
2023-07-19 50.34 50.37 50.30 50.34 0.1M
2023-07-18 50.35 50.40 50.28 50.28 0.2M
2023-07-17 50.31 50.34 50.29 50.30 0.1M
2023-07-14 50.35 50.40 50.26 50.26 0.1M
2023-07-13 50.43 50.46 50.41 50.44 0.1M
2023-07-12 50.18 50.30 50.18 50.28 0.2M
2023-07-11 50.08 50.10 50.03 50.03 0.1M
2023-07-10 50.04 50.11 50.04 50.07 0.0M
2023-07-07 49.98 50.09 49.97 49.97 0.1M
2023-07-06 49.93 49.99 49.84 49.95 0.1M
2023-07-05 50.15 50.17 50.07 50.08 0.7M
2023-07-03 50.19 50.25 50.14 50.14 0.3M
2023-06-30 50.23 50.30 50.21 50.30 0.1M
2023-06-29 50.21 50.25 50.20 50.22 0.1M
2023-06-28 50.38 50.42 50.34 50.37 0.0M
2023-06-27 50.43 50.45 50.30 50.30 0.1M
2023-06-26 50.42 50.45 50.38 50.39 0.1M
2023-06-23 50.43 50.45 50.38 50.39 0.1M
2023-06-22 50.37 50.44 50.34 50.34 0.2M
2023-06-21 50.35 50.47 50.35 50.40 0.1M
2023-06-20 50.41 50.45 50.40 50.40 0.1M
2023-06-16 50.38 50.42 50.34 50.41 0.2M
2023-06-15 50.47 50.52 50.46 50.49 0.3M
2023-06-14 50.37 50.43 50.23 50.29 0.2M
2023-06-13 50.45 50.45 50.26 50.27 0.2M
2023-06-12 50.39 50.43 50.35 50.41 0.0M
2023-06-09 50.43 50.46 50.36 50.36 0.1M
2023-06-08 50.46 50.51 50.46 50.50 0.1M
2023-06-07 50.47 50.50 50.36 50.38 0.1M
2023-06-06 50.47 50.48 50.42 50.45 0.1M
2023-06-05 50.41 50.54 50.40 50.51 0.1M
2023-06-02 50.54 50.56 50.41 50.45 0.2M
2023-06-01 50.48 50.56 50.48 50.53 0.0M
2023-05-31 50.52 50.55 50.47 50.53 0.1M
2023-05-30 50.39 50.48 50.39 50.47 0.1M
2023-05-26 50.34 50.41 50.31 50.33 0.1M
2023-05-25 50.46 50.51 50.34 50.34 0.1M
2023-05-24 50.71 50.71 50.54 50.54 0.1M
2023-05-23 50.60 50.68 50.60 50.67 0.1M
2023-05-22 50.64 50.66 50.56 50.59 0.1M
2023-05-19 50.63 50.76 50.59 50.62 0.1M
2023-05-18 50.74 50.74 50.65 50.68 0.1M
2023-05-17 50.81 50.83 50.76 50.78 0.2M
2023-05-16 50.85 50.86 50.76 50.83 0.1M
2023-05-15 50.86 50.90 50.86 50.90 0.0M
2023-05-12 50.99 51.03 50.86 50.88 0.1M
2023-05-11 51.05 51.10 51.00 51.02 0.1M
2023-05-10 51.00 51.06 50.98 51.00 0.1M
2023-05-09 50.97 50.99 50.92 50.98 0.1M
2023-05-08 50.99 51.03 50.98 50.99 0.1M
2023-05-05 51.08 51.09 51.01 51.05 0.1M
2023-05-04 51.05 51.27 51.05 51.12 0.2M
2023-05-03 51.00 51.08 50.96 51.07 0.1M
2023-05-02 50.78 50.97 50.78 50.93 0.1M
2023-05-01 50.83 50.87 50.74 50.77 0.1M
2023-04-28 51.02 51.06 50.95 51.06 0.2M
2023-04-27 51.06 51.07 50.94 50.94 0.5M
2023-04-26 51.13 51.16 51.06 51.09 0.1M
2023-04-25 51.09 51.18 51.08 51.16 0.1M
2023-04-24 50.93 51.01 50.93 51.00 0.0M
2023-04-21 50.93 50.96 50.87 50.89 0.1M
2023-04-20 50.84 50.91 50.84 50.86 0.1M
2023-04-19 50.76 50.81 50.75 50.75 0.1M
2023-04-18 50.40 50.83 50.40 50.82 0.1M
2023-04-17 50.85 50.88 50.78 50.78 0.1M
2023-04-14 50.90 50.92 50.84 50.87 0.2M
2023-04-13 51.07 51.13 50.93 50.93 0.0M
2023-04-12 51.01 51.09 50.98 51.02 0.1M
2023-04-11 51.05 51.06 51.00 51.02 0.1M
2023-04-10 51.06 51.07 51.02 51.05 0.1M
2023-04-06 51.25 51.28 51.21 51.24 0.1M
2023-04-05 51.06 51.32 50.88 51.20 0.2M
2023-04-04 50.89 51.20 50.86 51.10 0.2M
2023-04-03 51.08 51.18 51.03 51.03 0.1M
2023-03-31 50.95 51.12 50.94 51.04 0.1M
2023-03-30 50.92 50.95 50.90 50.90 0.1M
2023-03-29 50.80 50.91 50.80 50.86 0.2M
2023-03-28 50.80 50.88 50.79 50.85 0.1M
2023-03-27 50.82 50.87 50.77 50.79 0.1M
2023-03-24 51.10 51.16 50.95 50.97 0.3M
2023-03-23 50.98 51.07 50.95 51.01 0.1M
2023-03-22 50.55 50.97 50.54 50.91 0.2M
2023-03-21 50.49 50.66 50.49 50.53 0.1M
2023-03-20 50.65 50.65 50.52 50.62 0.2M
2023-03-17 50.54 50.70 50.54 50.58 0.1M
2023-03-16 50.84 50.88 50.42 50.45 0.1M
2023-03-15 50.61 50.87 50.61 50.79 0.2M
2023-03-14 50.47 50.54 50.38 50.44 0.1M
2023-03-13 50.36 50.64 50.36 50.51 0.1M
2023-03-10 50.00 50.12 49.97 50.10 0.3M
2023-03-09 49.84 49.90 49.82 49.84 0.1M
2023-03-08 49.86 49.89 49.71 49.72 0.2M
2023-03-07 50.09 50.10 49.85 49.85 0.3M
2023-03-06 50.24 50.25 50.13 50.13 0.1M
2023-03-03 50.02 50.23 50.02 50.20 0.2M
2023-03-02 49.92 50.05 49.92 50.00 0.2M
2023-03-01 49.93 49.97 49.88 49.96 0.1M
2023-02-28 49.91 50.05 49.89 49.98 0.1M
2023-02-27 49.93 49.93 49.86 49.89 0.1M
2023-02-24 49.83 49.87 49.80 49.84 0.1M
2023-02-23 50.04 50.06 49.97 50.03 0.1M
2023-02-22 50.09 50.13 49.95 49.95 0.2M
2023-02-21 50.01 50.06 49.98 50.01 0.2M
2023-02-17 50.01 50.10 50.00 50.08 0.1M
2023-02-16 50.15 50.17 50.06 50.08 0.1M
2023-02-15 50.05 50.14 50.05 50.09 0.5M
2023-02-14 50.08 50.15 50.00 50.04 0.2M
2023-02-13 50.13 50.15 50.10 50.14 0.1M
2023-02-10 50.21 50.24 50.13 50.13 0.2M
2023-02-09 50.34 50.34 50.18 50.18 0.2M
2023-02-08 50.26 50.30 50.21 50.28 0.1M
2023-02-07 50.05 50.29 50.05 50.16 0.1M
2023-02-06 50.05 50.08 50.01 50.02 0.1M
2023-02-03 50.35 50.35 50.14 50.17 0.1M
2023-02-02 50.52 50.55 50.44 50.46 0.2M
2023-02-01 50.33 50.49 50.20 50.45 0.1M
2023-01-31 50.24 50.27 50.18 50.25 0.1M
2023-01-30 50.31 50.31 50.20 50.21 0.4M
2023-01-27 50.32 50.36 50.30 50.33 0.2M
2023-01-26 50.37 50.42 50.33 50.37 0.2M
2023-01-25 50.34 50.37 50.30 50.36 0.1M
2023-01-24 50.25 50.33 50.22 50.31 0.1M
2023-01-23 50.22 50.30 50.22 50.23 0.2M
2023-01-20 50.30 50.30 50.25 50.26 0.1M
2023-01-19 50.21 50.37 50.17 50.35 0.2M
2023-01-18 50.23 50.27 50.20 50.20 0.1M
2023-01-17 50.08 50.14 50.07 50.07 0.3M
2023-01-13 50.23 50.28 50.10 50.11 0.4M
2023-01-12 50.20 50.27 50.14 50.25 0.6M
2023-01-11 50.02 50.04 49.97 50.04 0.2M
2023-01-10 50.03 50.03 49.96 50.00 0.1M
2023-01-09 50.06 50.12 50.00 50.01 0.1M
2023-01-06 49.91 50.04 49.84 50.03 0.1M
2023-01-05 49.73 49.82 49.69 49.78 0.1M
2023-01-04 49.93 49.93 49.81 49.81 0.2M
2023-01-03 49.93 49.96 49.84 49.87 0.1M