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
2024-12-31 52.32 52.35 52.28 52.30 0.0M
2024-12-30 52.35 52.38 52.32 52.35 0.1M
2024-12-27 52.29 52.30 52.24 52.24 0.0M
2024-12-26 52.22 52.30 52.22 52.28 0.0M
2024-12-24 52.23 52.27 52.22 52.27 0.0M
2024-12-23 52.23 52.24 52.21 52.23 0.1M
2024-12-20 52.26 52.30 52.24 52.25 0.0M
2024-12-19 52.27 52.30 52.12 52.19 0.0M
2024-12-18 52.45 52.49 52.23 52.23 0.0M
2024-12-17 52.41 52.44 52.41 52.42 0.0M
2024-12-16 52.49 52.50 52.45 52.45 0.0M
2024-12-13 52.54 52.55 52.47 52.49 0.0M
2024-12-12 52.58 52.60 52.54 52.55 0.1M
2024-12-11 52.63 52.63 52.57 52.59 0.0M
2024-12-10 52.55 52.59 52.54 52.58 0.0M
2024-12-09 52.59 52.60 52.58 52.58 0.0M
2024-12-06 52.66 52.67 52.60 52.61 0.0M
2024-12-05 52.55 52.59 52.55 52.58 0.0M
2024-12-04 52.54 52.63 52.54 52.62 0.1M
2024-12-03 52.55 52.58 52.53 52.55 0.0M
2024-12-02 52.47 52.53 52.47 52.49 0.1M
2024-11-29 52.68 52.68 52.58 52.61 0.0M
2024-11-27 52.56 52.58 52.54 52.55 0.0M
2024-11-26 52.53 52.53 52.46 52.48 0.0M
2024-11-25 52.52 52.52 52.47 52.50 0.0M
2024-11-22 52.42 52.47 52.42 52.42 0.0M
2024-11-21 52.47 52.51 52.42 52.43 0.1M
2024-11-20 52.45 52.53 52.45 52.47 0.1M
2024-11-19 52.45 52.49 52.45 52.46 0.0M
2024-11-18 52.38 52.43 52.37 52.40 0.0M
2024-11-15 52.26 52.38 52.26 52.35 0.0M
2024-11-14 52.37 52.43 52.28 52.40 0.6M
2024-11-13 52.40 52.40 52.32 52.34 0.0M
2024-11-12 52.37 52.40 52.30 52.33 0.1M
2024-11-11 52.44 52.44 52.37 52.40 0.0M
2024-11-08 52.51 52.53 52.48 52.49 0.0M
2024-11-07 52.45 52.52 52.43 52.50 0.0M
2024-11-06 52.27 52.44 52.27 52.41 0.0M
2024-11-05 52.28 52.32 52.23 52.29 0.0M
2024-11-04 52.39 52.39 52.28 52.32 0.0M
2024-11-01 52.45 52.48 52.28 52.29 0.0M
2024-10-31 52.42 52.44 52.34 52.42 0.1M
2024-10-30 52.45 52.45 52.39 52.42 0.0M
2024-10-29 52.32 52.42 52.31 52.42 0.0M
2024-10-28 52.39 52.40 52.32 52.36 0.0M
2024-10-25 52.50 52.51 52.43 52.44 0.0M
2024-10-24 52.49 52.54 52.47 52.47 0.0M
2024-10-23 52.48 52.50 52.45 52.46 0.0M
2024-10-22 52.56 52.56 52.53 52.55 0.0M
2024-10-21 52.61 52.62 52.52 52.52 0.0M
2024-10-18 52.67 52.68 52.65 52.65 0.0M
2024-10-17 52.60 52.62 52.59 52.61 0.1M
2024-10-16 52.67 52.68 52.65 52.66 0.1M
2024-10-15 52.65 52.69 52.64 52.65 0.1M
2024-10-14 52.57 52.89 52.56 52.66 0.1M
2024-10-11 52.67 52.75 52.67 52.71 0.0M
2024-10-10 52.60 52.67 52.58 52.65 0.1M
2024-10-09 52.51 52.54 52.49 52.54 0.0M
2024-10-08 52.54 52.58 52.51 52.57 0.1M
2024-10-07 52.50 52.57 52.50 52.56 0.1M
2024-10-04 52.64 52.66 52.55 52.55 0.0M
2024-10-03 52.81 52.85 52.79 52.80 0.0M
2024-10-02 52.83 52.88 52.83 52.88 0.0M
2024-10-01 52.81 52.92 52.81 52.87 0.0M
2024-09-30 52.85 52.88 52.79 52.82 0.0M
2024-09-27 52.83 52.90 52.83 52.88 0.0M
2024-09-26 52.85 52.85 52.79 52.79 0.0M
2024-09-25 52.92 52.92 52.88 52.88 0.0M
2024-09-24 52.89 52.97 52.86 52.96 0.0M
2024-09-23 52.81 52.87 52.79 52.85 0.0M
2024-09-20 52.82 52.87 52.77 52.86 0.0M
2024-09-19 52.74 52.84 52.74 52.84 0.0M
2024-09-18 52.73 52.85 52.71 52.72 0.0M
2024-09-17 52.75 52.79 52.75 52.78 0.0M
2024-09-16 52.76 52.80 52.75 52.79 0.0M
2024-09-13 52.74 52.74 52.71 52.73 0.1M
2024-09-12 52.56 52.61 52.55 52.59 0.1M
2024-09-11 52.53 52.62 52.53 52.57 0.0M
2024-09-10 52.45 52.53 52.45 52.52 0.0M
2024-09-09 52.44 52.48 52.42 52.46 0.0M
2024-09-06 52.45 52.49 52.39 52.42 0.0M
2024-09-05 52.39 52.39 52.33 52.34 0.0M
2024-09-04 52.27 52.35 52.25 52.34 0.0M
2024-09-03 52.30 52.33 52.27 52.28 0.1M
2024-08-30 52.31 52.33 52.26 52.26 0.0M
2024-08-29 52.34 52.35 52.32 52.34 0.0M
2024-08-28 52.36 52.37 52.35 52.36 0.0M
2024-08-27 52.33 52.37 52.32 52.35 0.2M
2024-08-26 52.38 52.41 52.35 52.35 0.0M
2024-08-23 52.17 52.34 51.97 52.33 0.1M
2024-08-22 52.15 52.15 52.08 52.12 0.0M
2024-08-21 52.18 52.23 52.14 52.21 0.0M
2024-08-20 52.11 52.15 52.10 52.15 0.0M
2024-08-19 52.07 52.09 52.03 52.05 0.0M
2024-08-16 52.10 52.10 52.05 52.06 0.1M
2024-08-15 51.95 52.09 51.95 52.05 0.0M
2024-08-14 52.14 52.21 52.14 52.15 0.1M
2024-08-13 52.16 52.18 52.14 52.17 0.0M
2024-08-12 52.00 52.12 52.00 52.12 0.0M
2024-08-09 52.04 52.04 51.99 52.02 0.0M
2024-08-08 51.94 51.98 51.92 51.97 0.1M
2024-08-07 52.03 52.05 52.00 52.01 0.0M
2024-08-06 52.07 52.09 52.03 52.04 0.0M
2024-08-05 52.15 52.19 52.05 52.18 0.0M
2024-08-02 52.10 52.16 52.04 52.12 0.1M
2024-08-01 51.98 52.04 51.97 52.01 0.1M
2024-07-31 51.92 52.01 51.85 52.00 0.0M
2024-07-30 51.85 51.86 51.81 51.82 0.0M
2024-07-29 51.84 51.84 51.79 51.83 0.0M
2024-07-26 51.82 51.83 51.79 51.79 0.0M
2024-07-25 51.74 51.76 51.71 51.72 0.0M
2024-07-24 51.76 51.80 51.72 51.78 0.1M
2024-07-23 51.71 51.75 51.70 51.70 0.0M
2024-07-22 51.69 51.70 51.65 51.70 0.0M
2024-07-19 51.76 51.77 51.72 51.74 0.0M
2024-07-18 51.80 51.84 51.80 51.81 0.0M
2024-07-17 51.80 51.85 51.79 51.83 0.0M
2024-07-16 51.80 51.83 51.78 51.82 0.0M
2024-07-15 51.78 51.81 51.77 51.80 0.0M
2024-07-12 51.74 51.75 51.71 51.74 0.0M
2024-07-11 51.72 51.75 51.70 51.72 0.0M
2024-07-10 51.65 51.67 51.64 51.65 0.0M
2024-07-09 51.65 51.67 51.61 51.64 0.0M
2024-07-08 51.64 51.68 51.64 51.64 0.0M
2024-07-05 51.65 51.70 51.62 51.66 0.0M
2024-07-03 51.49 51.58 51.49 51.54 0.0M
2024-07-02 51.52 51.52 51.47 51.47 0.0M
2024-07-01 51.41 51.45 51.41 51.45 0.0M
2024-06-28 51.72 51.72 51.64 51.64 0.4M
2024-06-27 51.61 51.64 51.61 51.64 0.1M
2024-06-26 51.53 51.57 51.52 51.56 0.0M
2024-06-25 51.59 51.59 51.56 51.59 0.0M
2024-06-24 51.59 51.59 51.55 51.58 0.0M
2024-06-21 51.65 51.66 51.57 51.58 0.0M
2024-06-20 51.50 51.59 51.50 51.58 0.0M
2024-06-18 51.51 51.57 51.51 51.57 0.1M
2024-06-17 51.43 51.45 51.42 51.45 0.0M
2024-06-14 51.48 51.48 51.43 51.45 0.0M
2024-06-13 51.44 51.50 51.43 51.46 0.0M
2024-06-12 51.48 51.49 51.35 51.36 0.0M
2024-06-11 51.32 51.38 51.31 51.35 0.0M
2024-06-10 51.30 51.32 51.30 51.31 0.0M
2024-06-07 51.35 51.45 51.31 51.45 0.0M
2024-06-06 51.47 51.52 51.47 51.51 0.0M
2024-06-05 51.47 51.52 51.41 51.52 0.0M
2024-06-04 51.44 51.45 51.41 51.45 0.0M
2024-06-03 51.34 51.41 51.34 51.40 0.0M
2024-05-31 51.59 51.64 51.58 51.64 0.2M
2024-05-30 51.51 51.54 51.51 51.54 0.0M
2024-05-29 51.48 51.48 51.41 51.45 0.0M
2024-05-28 51.55 51.57 51.47 51.49 0.0M
2024-05-24 51.45 51.51 51.45 51.50 0.0M
2024-05-23 51.56 51.57 51.46 51.47 0.1M
2024-05-22 51.54 51.57 51.52 51.54 0.1M
2024-05-21 51.56 51.59 51.56 51.58 0.2M
2024-05-20 51.49 51.53 51.49 51.52 0.1M
2024-05-17 51.54 51.55 51.51 51.52 0.1M
2024-05-16 51.55 51.55 51.51 51.52 0.1M
2024-05-15 51.51 51.56 51.49 51.55 0.0M
2024-05-14 51.40 51.44 51.40 51.44 0.0M
2024-05-13 51.42 51.44 51.38 51.39 0.0M
2024-05-10 51.43 51.44 51.37 51.39 0.1M
2024-05-09 51.37 51.44 51.37 51.44 0.2M
2024-05-08 51.29 51.34 51.29 51.33 0.1M
2024-05-07 51.37 51.39 51.32 51.33 0.1M
2024-05-06 51.38 51.38 51.35 51.35 0.0M
2024-05-03 51.42 51.42 51.35 51.37 0.0M
2024-05-02 51.18 51.27 51.17 51.27 0.0M
2024-05-01 51.12 51.20 51.04 51.14 0.1M
2024-04-30 51.28 51.29 51.23 51.24 0.2M
2024-04-29 51.31 51.36 51.31 51.32 0.1M
2024-04-26 51.28 51.33 51.28 51.30 0.1M
2024-04-25 51.21 51.25 51.21 51.25 0.0M
2024-04-24 51.31 51.31 51.27 51.30 0.1M
2024-04-23 51.27 51.36 51.26 51.31 0.0M
2024-04-22 51.27 51.30 51.26 51.29 0.0M
2024-04-19 51.26 51.31 51.26 51.28 0.1M
2024-04-18 51.28 51.28 51.21 51.25 0.1M
2024-04-17 51.23 51.30 51.23 51.26 0.1M
2024-04-16 51.23 51.26 51.21 51.22 0.0M
2024-04-15 51.20 51.28 51.18 51.28 0.2M
2024-04-12 51.31 51.37 51.29 51.29 0.1M
2024-04-11 51.23 51.25 51.17 51.20 0.2M
2024-04-10 51.27 51.29 51.18 51.19 0.1M
2024-04-09 51.40 51.44 51.40 51.40 0.1M
2024-04-08 51.35 51.38 51.33 51.34 0.0M
2024-04-05 51.40 51.44 51.39 51.40 0.1M
2024-04-04 51.40 51.47 51.35 51.47 0.1M
2024-04-03 51.28 51.36 51.26 51.36 0.1M
2024-04-02 51.27 51.33 51.25 51.33 0.0M
2024-04-01 51.36 51.38 51.26 51.26 0.1M
2024-03-28 51.47 51.53 51.47 51.50 0.0M
2024-03-27 51.49 51.53 51.49 51.53 0.0M
2024-03-26 51.46 51.48 51.45 51.45 0.0M
2024-03-25 51.53 51.53 51.46 51.48 0.0M
2024-03-22 51.56 51.56 51.51 51.52 0.1M
2024-03-21 51.49 51.50 51.45 51.45 0.0M
2024-03-20 51.30 51.42 51.29 51.42 0.1M
2024-03-19 51.26 51.31 51.26 51.28 0.0M
2024-03-18 51.22 51.24 51.20 51.22 0.1M
2024-03-15 51.22 51.27 51.21 51.21 0.1M
2024-03-14 51.31 51.32 51.24 51.26 0.1M
2024-03-13 51.39 51.41 51.34 51.35 0.3M
2024-03-12 51.40 51.42 51.36 51.37 0.1M
2024-03-11 51.45 51.46 51.40 51.41 0.0M
2024-03-08 51.52 51.53 51.46 51.46 0.1M
2024-03-07 51.43 51.45 51.41 51.44 0.1M
2024-03-06 51.43 51.50 51.39 51.39 0.1M
2024-03-05 51.36 51.41 51.36 51.39 0.1M
2024-03-04 51.33 51.36 51.30 51.33 0.1M
2024-03-01 51.24 51.38 51.21 51.36 0.2M
2024-02-29 51.18 51.25 51.18 51.24 0.0M
2024-02-28 51.11 51.16 51.11 51.16 0.0M
2024-02-27 51.07 51.10 51.05 51.07 0.1M
2024-02-26 50.97 51.08 50.97 51.08 0.0M
2024-02-23 51.02 51.08 51.02 51.06 0.0M
2024-02-22 51.05 51.09 51.01 51.03 0.2M
2024-02-21 51.16 51.16 51.05 51.09 0.0M
2024-02-20 51.13 51.15 51.12 51.13 0.1M
2024-02-16 51.04 51.09 51.03 51.09 0.0M
2024-02-15 51.16 51.16 51.13 51.13 0.0M
2024-02-14 51.04 51.11 51.04 51.06 0.0M
2024-02-13 51.01 51.03 50.95 50.95 0.1M
2024-02-12 51.11 51.12 51.08 51.10 0.0M
2024-02-09 51.09 51.12 51.08 51.09 0.0M
2024-02-08 51.11 51.13 51.11 51.13 0.0M
2024-02-07 51.13 51.19 51.12 51.12 0.0M
2024-02-06 51.08 51.18 51.08 51.16 0.1M
2024-02-05 51.07 51.08 51.01 51.04 0.0M
2024-02-02 51.18 51.19 51.09 51.12 0.1M
2024-02-01 51.46 51.53 51.39 51.39 0.0M
2024-01-31 51.35 51.43 51.31 51.42 0.1M
2024-01-30 51.32 51.34 51.24 51.27 0.0M
2024-01-29 51.29 51.32 51.27 51.32 0.0M
2024-01-26 51.24 51.24 51.21 51.22 0.0M
2024-01-25 51.22 51.26 51.16 51.25 0.1M
2024-01-24 51.18 51.19 51.12 51.12 0.0M
2024-01-23 51.14 51.18 51.13 51.18 0.0M
2024-01-22 51.20 51.24 51.20 51.21 0.1M
2024-01-19 51.20 51.20 51.16 51.19 0.0M
2024-01-18 51.20 51.24 51.14 51.22 0.0M
2024-01-17 51.15 51.20 51.14 51.19 0.1M
2024-01-16 51.32 51.38 51.26 51.29 0.1M
2024-01-12 51.36 51.43 51.36 51.40 0.0M
2024-01-11 51.17 51.27 51.17 51.27 0.0M
2024-01-10 51.14 51.14 51.05 51.08 0.2M
2024-01-09 51.08 51.12 51.08 51.08 0.0M
2024-01-08 51.03 51.15 51.03 51.11 0.1M
2024-01-05 51.05 51.16 51.04 51.06 0.0M
2024-01-04 51.10 51.13 51.08 51.11 0.1M
2024-01-03 51.08 51.19 51.08 51.19 0.1M
2024-01-02 51.10 51.15 51.10 51.14 0.1M