PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) Historical Stock Data
51.25 ↓0.05 (-0.11%)
As of April 25, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, STPZ is up 0.00% a day on average. There have been 14 days where PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund closed green and 16 days where STPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 51.31 | 51.30 | ↓$0.01 (-0.02%) | 51.27 | 51.31 | 56.88K |
| 2024-04-23 | 51.27 | 51.31 | ↑$0.04 (0.08%) | 51.26 | 51.35 | 48.40K |
| 2024-04-22 | 51.27 | 51.29 | ↑$0.02 (0.03%) | 51.26 | 51.30 | 24.26K |
| 2024-04-19 | 51.26 | 51.28 | ↑$0.02 (0.04%) | 51.26 | 51.31 | 62.64K |
| 2024-04-18 | 51.28 | 51.25 | ↓$0.03 (-0.06%) | 51.21 | 51.28 | 146.41K |
| 2024-04-17 | 51.23 | 51.26 | ↑$0.03 (0.06%) | 51.23 | 51.30 | 63.39K |
| 2024-04-16 | 51.23 | 51.22 | ↓$0.01 (-0.02%) | 51.21 | 51.26 | 22.42K |
| 2024-04-15 | 51.20 | 51.28 | ↑$0.08 (0.16%) | 51.18 | 51.28 | 222.09K |
| 2024-04-12 | 51.31 | 51.29 | ↓$0.02 (-0.04%) | 51.29 | 51.36 | 78.90K |
| 2024-04-11 | 51.23 | 51.20 | ↓$0.03 (-0.07%) | 51.17 | 51.25 | 155.57K |
| 2024-04-10 | 51.27 | 51.19 | ↓$0.08 (-0.16%) | 51.18 | 51.29 | 136.10K |
| 2024-04-09 | 51.40 | 51.40 | ↑$0.00 (0.00%) | 51.40 | 51.44 | 66.04K |
| 2024-04-08 | 51.35 | 51.34 | ↓$0.01 (-0.02%) | 51.33 | 51.38 | 46.48K |
| 2024-04-05 | 51.40 | 51.40 | ↓$0.00 (-0.01%) | 51.39 | 51.44 | 82.84K |
| 2024-04-04 | 51.40 | 51.47 | ↑$0.07 (0.14%) | 51.35 | 51.47 | 120.93K |
| 2024-04-03 | 51.28 | 51.36 | ↑$0.08 (0.16%) | 51.26 | 51.36 | 57.03K |
| 2024-04-02 | 51.27 | 51.33 | ↑$0.06 (0.12%) | 51.25 | 51.33 | 40.24K |
| 2024-04-01 | 51.36 | 51.26 | ↓$0.10 (-0.19%) | 51.26 | 51.38 | 132.05K |
| 2024-03-28 | 51.47 | 51.50 | ↑$0.03 (0.06%) | 51.47 | 51.53 | 28K |
| 2024-03-27 | 51.49 | 51.53 | ↑$0.03 (0.07%) | 51.49 | 51.53 | 45.44K |
| 2024-03-26 | 51.46 | 51.45 | ↓$0.01 (-0.02%) | 51.45 | 51.48 | 49.57K |
| 2024-03-25 | 51.53 | 51.48 | ↓$0.05 (-0.10%) | 51.46 | 51.53 | 17.28K |
| 2024-03-22 | 51.56 | 51.52 | ↓$0.04 (-0.08%) | 51.51 | 51.56 | 113.64K |
| 2024-03-21 | 51.49 | 51.45 | ↓$0.04 (-0.08%) | 51.45 | 51.50 | 39.60K |
| 2024-03-20 | 51.30 | 51.42 | ↑$0.12 (0.23%) | 51.29 | 51.42 | 63.42K |
| 2024-03-19 | 51.26 | 51.28 | ↑$0.02 (0.04%) | 51.26 | 51.31 | 44.76K |
| 2024-03-18 | 51.22 | 51.22 | ↑$0.00 (0.00%) | 51.20 | 51.24 | 54.01K |
| 2024-03-15 | 51.22 | 51.21 | ↓$0.01 (-0.02%) | 51.21 | 51.27 | 107.89K |
| 2024-03-14 | 51.31 | 51.26 | ↓$0.05 (-0.10%) | 51.24 | 51.32 | 69.63K |
| 2024-03-13 | 51.39 | 51.35 | ↓$0.04 (-0.08%) | 51.34 | 51.41 | 255.38K |
Create an account or log in to view more rows.
$STPZ when is earnings
$STPZ Buy the dip.
$STPZ ADDING MORE…
$STPZ we need those buyers and volume.
$STPZ we had no volume for days before the last big rip
$STPZ pump up the volume
$STPZ come on bulls we can do it
don’t let bears win
$STPZ let’s buy NOW!!!
$STPZ who loaded up??
$STPZ back to business