PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) Historical Stock Data
52.94 ↑0.42 (0.80%)
As of May 3, 2024, 11:08am EST.
Historical Data
In the past 30 trading days, LTPZ is down -0.01% a day on average. There have been 16 days where PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund closed green and 14 days where LTPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 52.15 | 52.52 | ↑$0.37 (0.71%) | 52.04 | 52.59 | 159.04K |
| 2024-05-01 | 52.31 | 52.25 | ↓$0.06 (-0.11%) | 52.08 | 52.70 | 155.77K |
| 2024-04-30 | 52.74 | 52.45 | ↓$0.29 (-0.55%) | 52.39 | 52.89 | 101.28K |
| 2024-04-29 | 52.90 | 53.09 | ↑$0.19 (0.36%) | 52.86 | 53.18 | 406.70K |
| 2024-04-26 | 52.61 | 52.72 | ↑$0.11 (0.21%) | 52.61 | 52.86 | 109.20K |
| 2024-04-25 | 51.95 | 52.29 | ↑$0.34 (0.65%) | 51.87 | 52.34 | 174.95K |
| 2024-04-24 | 52.47 | 52.36 | ↓$0.11 (-0.21%) | 52.13 | 52.52 | 99.91K |
| 2024-04-23 | 52.50 | 52.61 | ↑$0.11 (0.21%) | 52.41 | 52.95 | 154.97K |
| 2024-04-22 | 52.48 | 52.65 | ↑$0.17 (0.32%) | 52.43 | 52.71 | 187.86K |
| 2024-04-19 | 52.89 | 52.76 | ↓$0.13 (-0.25%) | 52.68 | 52.90 | 271.81K |
| 2024-04-18 | 52.65 | 52.51 | ↓$0.14 (-0.27%) | 52.29 | 52.65 | 283.82K |
| 2024-04-17 | 52.38 | 52.65 | ↑$0.27 (0.52%) | 52.17 | 52.71 | 205.29K |
| 2024-04-16 | 52.13 | 52.22 | ↑$0.09 (0.17%) | 51.98 | 52.39 | 400.99K |
| 2024-04-15 | 52.75 | 52.61 | ↓$0.14 (-0.27%) | 52.38 | 52.77 | 218.76K |
| 2024-04-12 | 53.44 | 53.30 | ↓$0.14 (-0.26%) | 53.30 | 53.67 | 245.86K |
| 2024-04-11 | 53.33 | 52.93 | ↓$0.40 (-0.75%) | 52.83 | 53.34 | 396.14K |
| 2024-04-10 | 53.94 | 53.23 | ↓$0.71 (-1.32%) | 53.17 | 53.97 | 380.29K |
| 2024-04-09 | 54.19 | 54.32 | ↑$0.13 (0.24%) | 54.18 | 54.41 | 97.55K |
| 2024-04-08 | 53.73 | 53.92 | ↑$0.19 (0.35%) | 53.69 | 53.98 | 181.79K |
| 2024-04-05 | 54.06 | 53.84 | ↓$0.22 (-0.41%) | 53.84 | 54.29 | 152.36K |
| 2024-04-04 | 54.41 | 54.55 | ↑$0.14 (0.26%) | 54.06 | 54.55 | 98.95K |
| 2024-04-03 | 53.70 | 54.10 | ↑$0.40 (0.74%) | 53.60 | 54.11 | 149.69K |
| 2024-04-02 | 53.86 | 54.20 | ↑$0.34 (0.63%) | 53.68 | 54.25 | 109.91K |
| 2024-04-01 | 54.76 | 54.35 | ↓$0.41 (-0.75%) | 54.30 | 54.99 | 177.79K |
| 2024-03-28 | 55.42 | 55.56 | ↑$0.14 (0.25%) | 55.37 | 55.78 | 164.13K |
| 2024-03-27 | 55.06 | 55.47 | ↑$0.41 (0.74%) | 55.04 | 55.47 | 91.10K |
| 2024-03-26 | 54.92 | 54.98 | ↑$0.06 (0.11%) | 54.76 | 55.06 | 83.79K |
| 2024-03-25 | 55.25 | 54.81 | ↓$0.44 (-0.80%) | 54.76 | 55.29 | 92.74K |
| 2024-03-22 | 55.55 | 55.36 | ↓$0.19 (-0.34%) | 55.28 | 55.56 | 67.50K |
| 2024-03-21 | 55.10 | 54.85 | ↓$0.25 (-0.45%) | 54.72 | 55.16 | 110.07K |
Create an account or log in to view more rows.
$LTPZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$LTPZ love when bulls come out
$LTPZ Slapping that ask today
$LTPZ what caused the sell off in an otherwise good tech market today?
$LTPZ gap it slap it ask it !
$LTPZ Buy the dip
$LTPZ Looking for this cup to breakout.
$LTPZ almost time for the running
$LTPZ bear trap dude
$LTPZ this sell-off is meh.