Skip to main content

15+ Year US TIPS Index Pimco ETF (NY: LTPZ )

55.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 55.03 55.29 54.98 55.24 23,047 +0.16(+0.29%)
Jul 11, 2024 55.21 55.40 54.97 55.08 70,248 +0.18(+0.33%)
Jul 10, 2024 54.47 54.90 54.36 54.90 423,229 +0.56(+1.03%)
Jul 09, 2024 54.58 54.59 54.19 54.34 59,343 -0.36(-0.66%)
Jul 08, 2024 54.62 54.77 54.44 54.70 74,172 +0.04(+0.07%)
Jul 05, 2024 54.50 54.81 54.24 54.66 40,759 +0.47(+0.87%)
Jul 03, 2024 53.83 54.24 53.76 54.19 117,171 +0.72(+1.35%)
Jul 02, 2024 53.55 53.64 53.19 53.47 115,646 +0.30(+0.56%)
Jul 01, 2024 53.28 53.46 53.08 53.17 107,602 -0.90(-1.66%)
Jun 28, 2024 55.20 55.20 54.04 54.07 209,690 -0.97(-1.76%)
Jun 27, 2024 55.14 55.24 54.99 55.04 38,139 +0.17(+0.31%)
Jun 26, 2024 54.80 54.95 54.69 54.87 80,951 -0.56(-1.01%)
Jun 25, 2024 55.02 55.44 55.02 55.43 216,267 +0.29(+0.53%)
Jun 24, 2024 55.10 55.16 54.90 55.14 73,284 +0.10(+0.18%)
Jun 21, 2024 55.31 55.43 54.99 55.04 424,189 -0.23(-0.42%)
Jun 20, 2024 54.86 55.31 54.81 55.27 44,890 -0.20(-0.36%)
Jun 18, 2024 55.13 55.51 55.09 55.47 73,512 +0.50(+0.91%)
Jun 17, 2024 54.81 55.00 54.70 54.97 23,680 -0.26(-0.47%)
Jun 14, 2024 55.14 55.30 55.02 55.23 67,941 +0.25(+0.45%)
Jun 13, 2024 54.63 55.21 54.60 54.98 78,194 +0.64(+1.18%)
Jun 12, 2024 54.70 54.99 54.24 54.34 131,995 +0.30(+0.56%)
Jun 11, 2024 53.71 54.12 53.61 54.04 323,266 +0.33(+0.61%)
Jun 10, 2024 53.82 53.82 53.58 53.71 66,612 -0.34(-0.63%)
Jun 07, 2024 54.20 54.22 54.00 54.05 84,652 -0.99(-1.80%)
Jun 06, 2024 54.96 55.12 54.87 55.04 135,729 -0.12(-0.22%)
Jun 05, 2024 55.06 55.18 54.67 55.16 118,288 +0.26(+0.47%)
Jun 04, 2024 54.68 54.93 54.52 54.90 128,428 +0.56(+1.03%)
Jun 03, 2024 53.72 54.34 53.70 54.34 128,460 +0.74(+1.38%)
May 31, 2024 53.52 53.62 53.30 53.60 178,636 +0.50(+0.93%)
May 30, 2024 52.90 53.10 52.87 53.10 60,711 +0.52(+0.98%)
May 29, 2024 52.52 52.59 52.24 52.59 49,724 -0.36(-0.67%)
May 28, 2024 53.60 53.62 52.93 52.95 68,834 -0.70(-1.31%)
May 24, 2024 53.42 53.67 53.38 53.65 61,846 +0.29(+0.54%)
May 23, 2024 54.01 54.02 53.33 53.36 960,037 -0.63(-1.17%)
May 22, 2024 53.73 54.07 53.73 54.00 56,196 +0.05(+0.09%)
May 21, 2024 54.02 54.06 53.89 53.95 118,842 +0.28(+0.52%)
May 20, 2024 53.54 53.81 53.54 53.67 102,354 -0.11(-0.20%)
May 17, 2024 53.86 53.95 53.75 53.78 98,336 -0.23(-0.42%)
May 16, 2024 54.27 54.29 53.98 54.01 122,757 -0.11(-0.20%)
May 15, 2024 54.02 54.26 53.84 54.12 110,771 +0.67(+1.26%)
May 14, 2024 53.20 53.45 53.13 53.44 62,402 +0.30(+0.56%)
May 13, 2024 53.27 53.30 53.08 53.14 45,689 +0.03(+0.06%)
May 10, 2024 53.17 53.27 52.96 53.11 49,758 -0.13(-0.24%)
May 09, 2024 52.73 53.30 52.73 53.24 64,272 +0.40(+0.75%)
May 08, 2024 52.89 52.98 52.78 52.85 140,983 -0.31(-0.58%)
May 07, 2024 53.30 53.45 53.01 53.15 805,454 +0.18(+0.34%)
May 06, 2024 52.81 53.01 52.68 52.98 139,216 +0.25(+0.47%)
May 03, 2024 52.74 52.79 52.33 52.73 236,745 +0.66(+1.28%)
May 02, 2024 51.70 52.14 51.58 52.06 160,429 +0.27(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.