PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) Historical Stock Data
52.19 ↑0.11 (0.21%)
As of April 26, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, TIPZ is up 0.01% a day on average. There have been 17 days where PIMCO Broad U.S. TIPS Index Exchange-Traded Fund closed green and 13 days where TIPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 51.96 | 52.08 | ↑$0.12 (0.23%) | 51.95 | 52.08 | 20.85K |
| 2024-04-24 | 52.19 | 52.16 | ↓$0.03 (-0.06%) | 52.07 | 52.19 | 28.95K |
| 2024-04-23 | 52.16 | 52.26 | ↑$0.10 (0.19%) | 52.16 | 52.30 | 10.22K |
| 2024-04-22 | 52.14 | 52.22 | ↑$0.08 (0.15%) | 52.13 | 52.22 | 10.30K |
| 2024-04-19 | 52.23 | 52.21 | ↓$0.02 (-0.04%) | 52.21 | 52.25 | 4.62K |
| 2024-04-18 | 52.17 | 52.14 | ↓$0.03 (-0.06%) | 52.05 | 52.17 | 10.24K |
| 2024-04-17 | 52.08 | 52.19 | ↑$0.11 (0.21%) | 52.06 | 52.21 | 8.91K |
| 2024-04-16 | 52.04 | 52.04 | ↑$0.00 (0.00%) | 51.98 | 52.12 | 19.63K |
| 2024-04-15 | 52.17 | 52.21 | ↑$0.04 (0.08%) | 52.06 | 52.21 | 9.02K |
| 2024-04-12 | 52.48 | 52.41 | ↓$0.06 (-0.12%) | 52.41 | 52.48 | 3.22K |
| 2024-04-11 | 52.18 | 52.23 | ↑$0.05 (0.10%) | 52.18 | 52.28 | 8.80K |
| 2024-04-10 | 52.51 | 52.27 | ↓$0.24 (-0.47%) | 52.26 | 52.51 | 7.88K |
| 2024-04-09 | 52.70 | 52.76 | ↑$0.06 (0.11%) | 52.70 | 52.77 | 10.24K |
| 2024-04-08 | 52.55 | 52.60 | ↑$0.05 (0.09%) | 52.53 | 52.63 | 18.25K |
| 2024-04-05 | 52.69 | 52.63 | ↓$0.06 (-0.11%) | 52.63 | 52.71 | 3.27K |
| 2024-04-04 | 52.75 | 52.86 | ↑$0.11 (0.21%) | 52.64 | 52.86 | 27.80K |
| 2024-04-03 | 52.48 | 52.63 | ↑$0.15 (0.29%) | 52.48 | 52.64 | 6.99K |
| 2024-04-02 | 52.54 | 52.67 | ↑$0.13 (0.25%) | 52.47 | 52.67 | 12.14K |
| 2024-04-01 | 52.83 | 52.65 | ↓$0.18 (-0.34%) | 52.63 | 52.84 | 20.63K |
| 2024-03-28 | 53.27 | 53.33 | ↑$0.06 (0.11%) | 53.27 | 53.40 | 9.17K |
| 2024-03-27 | 53.20 | 53.31 | ↑$0.11 (0.21%) | 53.20 | 53.31 | 8.67K |
| 2024-03-26 | 53.13 | 53.14 | ↑$0.02 (0.03%) | 53.13 | 53.17 | 6.21K |
| 2024-03-25 | 53.25 | 53.10 | ↓$0.15 (-0.28%) | 53.10 | 53.28 | 7.87K |
| 2024-03-22 | 53.35 | 53.29 | ↓$0.06 (-0.11%) | 53.27 | 53.35 | 35.19K |
| 2024-03-21 | 53.20 | 53.10 | ↓$0.10 (-0.19%) | 53.07 | 53.23 | 11.13K |
| 2024-03-20 | 52.87 | 53.01 | ↑$0.14 (0.26%) | 52.83 | 53.01 | 12.73K |
| 2024-03-19 | 52.80 | 52.83 | ↑$0.03 (0.06%) | 52.80 | 52.89 | 5.33K |
| 2024-03-18 | 52.78 | 52.77 | ↓$0.01 (-0.02%) | 52.74 | 52.81 | 5.54K |
| 2024-03-15 | 52.84 | 52.82 | ↓$0.02 (-0.04%) | 52.82 | 52.88 | 10.86K |
| 2024-03-14 | 53.02 | 52.84 | ↓$0.18 (-0.34%) | 52.81 | 53.02 | 11.66K |
Create an account or log in to view more rows.
$TIPZ yeah we're going green today
$TIPZ so tired of this pos let's fly already
$TIPZ looks good
$TIPZ no pain no gain
$TIPZ I blocked some bears and I liked it!
$TIPZ we just getting started
$TIPZ Longs will be rewarded handsomely
$TIPZ what’s next bulls
$TIPZ it's just a matter of time and patience...
$TIPZ bull flag
breakout!