PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) Historical Stock Data

49.84 ↓0.06 (-0.12%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, STPZ is down -0.03% a day on average. There have been 13 days where PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund closed green and 17 days where STPZ closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2849.8949.84↓$0.05 (-0.10%)49.7949.89112.09K
2022-11-2549.8949.90↑$0.01 (0.02%)49.8549.9178.80K
2022-11-2349.7349.87↑$0.14 (0.28%)49.7349.88170.41K
2022-11-2249.8249.78↓$0.04 (-0.08%)49.7649.84472.90K
2022-11-2149.6549.71↑$0.06 (0.12%)49.6049.76160.16K
2022-11-1849.6949.61↓$0.08 (-0.16%)49.5849.72646.73K
2022-11-1749.8449.74↓$0.10 (-0.20%)49.7349.85167.36K
2022-11-1649.9549.94↓$0.01 (-0.02%)49.9149.98135.10K
2022-11-1549.8949.92↑$0.03 (0.06%)49.8950.00109.29K
2022-11-1449.9549.82↓$0.13 (-0.26%)49.8249.98157.57K
2022-11-1149.8850.00↑$0.12 (0.24%)49.8850.05117.87K
2022-11-1049.8749.97↑$0.10 (0.20%)49.8750.05239.57K
2022-11-0949.7449.70↓$0.04 (-0.08%)49.6649.79157.22K
2022-11-0849.7449.74↑$0.00 (0.00%)49.7249.82109.86K
2022-11-0749.7749.75↓$0.02 (-0.04%)49.7349.78144.01K
2022-11-0449.6249.68↑$0.06 (0.12%)49.6249.74166.78K
2022-11-0349.5649.50↓$0.06 (-0.12%)49.5049.67250.85K
2022-11-0249.9549.84↓$0.11 (-0.22%)49.8150.1371.52K
2022-11-0150.1049.87↓$0.23 (-0.46%)49.8650.10234.06K
2022-10-3149.9649.96↑$0.00 (0.00%)49.8749.97218.37K
2022-10-2850.0449.96↓$0.08 (-0.16%)49.9350.09121.34K
2022-10-2750.0350.06↑$0.03 (0.06%)50.0050.13110.73K
2022-10-2649.9549.88↓$0.07 (-0.14%)49.8650.03483.06K
2022-10-2549.9349.91↓$0.02 (-0.04%)49.8950.02357.70K
2022-10-2449.8649.88↑$0.02 (0.04%)49.8549.95283.63K
2022-10-2149.6649.85↑$0.19 (0.38%)49.6649.93327.30K
2022-10-2049.6149.58↓$0.03 (-0.06%)49.5649.72482.76K
2022-10-1949.6049.64↑$0.04 (0.08%)49.5949.66107.08K
2022-10-1849.8649.75↓$0.11 (-0.22%)49.7149.89383.22K
2022-10-1749.8349.78↓$0.05 (-0.10%)49.7849.89155.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$STPZ why is there no volume? Is that suspicious?

0 Like Report
glaglewd

$STPZ already bouncing back.

0 Like Report
Modok

$STPZ I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report