PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ) Historical Stock Data
53.03 ↑0.04 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIPZ is down -0.06% a day on average. There have been 12 days where PIMCO Broad U.S. TIPS Index Exchange-Traded Fund closed green and 18 days where TIPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 53.15 | 53.03 | ↓$0.12 (-0.23%) | 53.01 | 53.15 | 8.20K |
| 2024-12-05 | 52.99 | 52.99 | ↓$0.00 (0.00%) | 52.96 | 53.01 | 8.33K |
| 2024-12-04 | 52.86 | 53.07 | ↑$0.21 (0.40%) | 52.79 | 53.10 | 12.74K |
| 2024-12-03 | 52.98 | 52.91 | ↓$0.07 (-0.14%) | 52.87 | 52.98 | 26.04K |
| 2024-12-02 | 52.84 | 52.87 | ↑$0.03 (0.06%) | 52.82 | 52.98 | 5.47K |
| 2024-11-29 | 53.22 | 53.08 | ↓$0.14 (-0.26%) | 52.95 | 53.22 | 3.76K |
| 2024-11-27 | 52.93 | 52.87 | ↓$0.06 (-0.11%) | 52.85 | 52.93 | 13.45K |
| 2024-11-26 | 52.82 | 52.74 | ↓$0.08 (-0.15%) | 52.71 | 52.82 | 10.91K |
| 2024-11-25 | 52.81 | 52.86 | ↑$0.05 (0.09%) | 52.79 | 52.86 | 5.14K |
| 2024-11-22 | 52.56 | 52.54 | ↓$0.02 (-0.03%) | 52.54 | 52.60 | 11.45K |
| 2024-11-21 | 52.60 | 52.52 | ↓$0.08 (-0.15%) | 52.49 | 52.60 | 12.20K |
| 2024-11-20 | 52.55 | 52.59 | ↑$0.04 (0.08%) | 52.55 | 52.70 | 16.32K |
| 2024-11-19 | 52.64 | 52.61 | ↓$0.03 (-0.06%) | 52.60 | 52.68 | 7.19K |
| 2024-11-18 | 52.39 | 52.52 | ↑$0.13 (0.24%) | 52.39 | 52.54 | 8.17K |
| 2024-11-15 | 52.24 | 52.40 | ↑$0.16 (0.30%) | 52.24 | 52.47 | 42.78K |
| 2024-11-14 | 52.56 | 52.38 | ↓$0.18 (-0.35%) | 52.37 | 52.57 | 13.37K |
| 2024-11-13 | 52.67 | 52.41 | ↓$0.26 (-0.49%) | 52.38 | 52.67 | 20.19K |
| 2024-11-12 | 52.69 | 52.51 | ↓$0.18 (-0.34%) | 52.48 | 52.73 | 8.17K |
| 2024-11-11 | 52.75 | 52.79 | ↑$0.04 (0.07%) | 52.71 | 52.82 | 9.55K |
| 2024-11-08 | 52.92 | 52.94 | ↑$0.02 (0.04%) | 52.86 | 53.01 | 13.30K |
| 2024-11-07 | 52.70 | 52.79 | ↑$0.09 (0.17%) | 52.70 | 52.84 | 19.68K |
| 2024-11-06 | 52.52 | 52.62 | ↑$0.10 (0.19%) | 52.52 | 52.68 | 8K |
| 2024-11-05 | 52.62 | 52.71 | ↑$0.09 (0.17%) | 52.52 | 52.72 | 15.25K |
| 2024-11-04 | 52.80 | 52.65 | ↓$0.15 (-0.28%) | 52.62 | 52.80 | 4.05K |
| 2024-11-01 | 52.94 | 52.56 | ↓$0.38 (-0.72%) | 52.54 | 52.94 | 11.87K |
| 2024-10-31 | 52.94 | 52.91 | ↓$0.03 (-0.06%) | 52.86 | 52.99 | 10.36K |
| 2024-10-30 | 53.04 | 52.99 | ↓$0.05 (-0.10%) | 52.99 | 53.10 | 7.77K |
| 2024-10-29 | 52.75 | 52.87 | ↑$0.12 (0.24%) | 52.63 | 52.87 | 19.70K |
| 2024-10-28 | 52.86 | 52.81 | ↓$0.05 (-0.10%) | 52.75 | 52.86 | 7.15K |
| 2024-10-25 | 53.11 | 52.91 | ↓$0.20 (-0.37%) | 52.89 | 53.11 | 10.05K |
Create an account or log in to view more rows.
$TIPZ HERE WE GO
$TIPZ they don’t want us to shine… But we gon shine…
$TIPZ the price is wrong
$TIPZ news?
$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