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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	55.53	55.70	55.27	55.59	88,073	+0.51(+0.93%)
Jul 30, 2024	55.15	55.16	54.91	55.08	29,057	+0.09(+0.16%)
Jul 29, 2024	55.09	55.09	54.81	54.99	51,722	+0.31(+0.57%)
Jul 26, 2024	54.61	54.72	54.46	54.68	38,356	+0.36(+0.66%)
Jul 25, 2024	54.13	54.54	54.13	54.32	66,374	+0.44(+0.82%)
Jul 24, 2024	54.54	54.61	53.84	53.88	115,754	-0.69(-1.26%)
Jul 23, 2024	54.73	54.87	54.53	54.57	46,317	-0.17(-0.31%)
Jul 22, 2024	55.04	55.15	54.54	54.74	91,657	-0.24(-0.44%)
Jul 19, 2024	55.09	55.10	54.92	54.98	53,418	-0.25(-0.45%)
Jul 18, 2024	55.42	55.55	55.21	55.23	56,480	-0.40(-0.72%)
Jul 17, 2024	55.60	55.77	55.46	55.63	55,976	+0.07(+0.13%)
Jul 16, 2024	55.32	55.73	55.29	55.56	77,980	+0.62(+1.13%)
Jul 15, 2024	54.97	55.11	54.84	54.94	92,093	-0.30(-0.54%)
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	-0.64(-1.19%)
Jun 28, 2024	54.93	54.93	53.78	53.81	210,703	-0.97(-1.76%)
Jun 27, 2024	54.87	54.97	54.73	54.78	38,323	+0.17(+0.31%)
Jun 26, 2024	54.54	54.69	54.43	54.61	81,342	-0.56(-1.01%)
Jun 25, 2024	54.76	55.17	54.76	55.16	217,311	+0.29(+0.53%)
Jun 24, 2024	54.84	54.89	54.64	54.87	73,638	+0.10(+0.18%)
Jun 21, 2024	55.04	55.17	54.73	54.78	426,238	-0.23(-0.42%)
Jun 20, 2024	54.60	55.04	54.54	55.00	45,106	-0.20(-0.36%)
Jun 18, 2024	54.86	55.24	54.83	55.20	73,867	+0.50(+0.91%)
Jun 17, 2024	54.55	54.74	54.44	54.71	23,794	-0.26(-0.47%)
Jun 14, 2024	54.87	55.03	54.76	54.96	68,269	+0.25(+0.45%)
Jun 13, 2024	54.37	54.94	54.34	54.72	78,571	+0.64(+1.18%)
Jun 12, 2024	54.44	54.73	53.98	54.08	132,632	+0.30(+0.56%)
Jun 11, 2024	53.45	53.86	53.35	53.78	324,827	+0.33(+0.61%)
Jun 10, 2024	53.56	53.56	53.32	53.45	66,933	-0.34(-0.63%)
Jun 07, 2024	53.94	53.96	53.74	53.79	85,061	-0.99(-1.80%)
Jun 06, 2024	54.70	54.85	54.61	54.78	136,384	-0.12(-0.22%)
Jun 05, 2024	54.80	54.91	54.41	54.89	118,859	+0.26(+0.47%)
Jun 04, 2024	54.42	54.67	54.25	54.64	129,048	+0.56(+1.03%)

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.