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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	54.14	54.36	53.85	53.88	71,194	+0.27(+0.50%)
Nov 13, 2024	54.60	54.60	53.55	53.61	127,301	-0.62(-1.14%)
Nov 12, 2024	54.76	55.07	54.14	54.23	680,379	-0.86(-1.56%)
Nov 11, 2024	55.35	55.35	54.30	55.09	52,464	-0.33(-0.60%)
Nov 08, 2024	55.13	55.46	54.99	55.42	151,410	+0.82(+1.50%)
Nov 07, 2024	54.51	54.81	54.36	54.60	105,301	+0.29(+0.53%)
Nov 06, 2024	53.68	54.57	53.65	54.31	201,758	-0.73(-1.33%)
Nov 05, 2024	54.62	55.19	54.44	55.04	77,684	+0.28(+0.51%)
Nov 04, 2024	55.03	55.15	54.54	54.76	77,783	+0.36(+0.66%)
Nov 01, 2024	55.10	55.30	54.24	54.40	281,006	-0.69(-1.25%)
Oct 31, 2024	55.30	55.50	54.99	55.09	114,664	-0.32(-0.58%)
Oct 30, 2024	55.45	55.56	55.16	55.41	71,167	+0.65(+1.19%)
Oct 29, 2024	54.35	54.81	54.16	54.76	162,745	+0.01(+0.02%)
Oct 28, 2024	54.81	54.83	54.41	54.75	47,613	-0.09(-0.16%)
Oct 25, 2024	55.34	55.34	54.75	54.84	55,021	-0.45(-0.81%)
Oct 24, 2024	55.01	55.41	54.96	55.29	44,486	+0.29(+0.53%)
Oct 23, 2024	55.04	55.11	54.80	55.00	66,908	-0.29(-0.52%)
Oct 22, 2024	55.38	55.43	55.08	55.29	50,001	+0.21(+0.38%)
Oct 21, 2024	55.65	55.70	55.07	55.08	133,018	-1.07(-1.90%)
Oct 18, 2024	56.19	56.32	56.15	56.15	159,021	+0.17(+0.30%)
Oct 17, 2024	56.14	56.27	55.92	55.98	51,810	-0.57(-1.01%)
Oct 16, 2024	56.72	56.78	56.55	56.55	62,301	+0.01(+0.02%)
Oct 15, 2024	56.31	56.67	56.31	56.54	63,249	+0.69(+1.24%)
Oct 14, 2024	55.77	56.33	55.75	55.85	28,279	-0.32(-0.57%)
Oct 11, 2024	56.02	56.46	56.02	56.17	45,232	-0.15(-0.27%)
Oct 10, 2024	56.13	56.37	56.01	56.32	25,729	-0.10(-0.18%)
Oct 09, 2024	56.20	56.43	56.05	56.42	29,093	-0.20(-0.35%)
Oct 08, 2024	56.03	56.64	55.99	56.62	40,851	+0.27(+0.48%)
Oct 07, 2024	56.38	56.51	56.29	56.35	42,865	-0.25(-0.44%)
Oct 04, 2024	56.68	56.85	56.55	56.60	129,836	-0.58(-1.01%)
Oct 03, 2024	57.68	57.75	57.18	57.18	146,751	-0.69(-1.19%)
Oct 02, 2024	57.56	57.95	57.37	57.87	60,642	-0.26(-0.45%)
Oct 01, 2024	58.17	58.55	58.01	58.13	91,825	+0.47(+0.82%)
Sep 30, 2024	57.76	57.78	57.44	57.66	36,130	+0.10(+0.17%)
Sep 27, 2024	57.68	57.80	57.51	57.56	47,221	+0.19(+0.33%)
Sep 26, 2024	57.42	57.53	57.14	57.37	54,128	+0.23(+0.40%)
Sep 25, 2024	57.70	57.70	57.14	57.14	154,732	-0.76(-1.32%)
Sep 24, 2024	57.51	57.99	57.37	57.90	59,765	-0.02(-0.03%)
Sep 23, 2024	57.44	57.94	57.21	57.92	235,885	+0.20(+0.34%)
Sep 20, 2024	57.77	57.90	57.56	57.72	53,593	-0.32(-0.55%)
Sep 19, 2024	57.60	58.06	57.55	58.04	75,118	+0.21(+0.36%)
Sep 18, 2024	58.29	58.72	57.83	57.83	57,580	-0.68(-1.16%)
Sep 17, 2024	58.80	58.84	58.49	58.51	76,679	-0.11(-0.19%)
Sep 16, 2024	58.27	58.69	58.14	58.62	46,572	+0.66(+1.14%)
Sep 13, 2024	57.98	58.04	57.75	57.96	68,837	+0.34(+0.59%)
Sep 12, 2024	57.53	57.63	57.41	57.62	54,477	-0.13(-0.22%)
Sep 11, 2024	57.78	58.07	57.61	57.75	31,990	+0.15(+0.26%)
Sep 10, 2024	57.36	57.78	57.34	57.60	186,083	+0.20(+0.35%)
Sep 09, 2024	57.10	57.51	57.02	57.40	19,424	+0.40(+0.70%)
Sep 06, 2024	57.36	57.81	56.97	57.00	72,048	-0.18(-0.31%)
Sep 05, 2024	57.20	57.25	56.89	57.18	52,909	+0.21(+0.37%)
Sep 04, 2024	56.56	57.04	56.44	56.97	37,946	+0.26(+0.46%)

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.