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

58.13 +0.21 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 55.93 56.18 55.66 55.95 168,769 +0.00(+0.00%)
Jul 28, 2023 55.55 56.01 55.48 55.95 42,036 +0.30(+0.53%)
Jul 27, 2023 56.59 56.64 55.43 55.66 73,659 -1.08(-1.90%)
Jul 26, 2023 56.97 56.97 56.65 56.74 64,694 -0.24(-0.42%)
Jul 25, 2023 57.18 57.35 56.73 56.97 59,273 -0.22(-0.38%)
Jul 24, 2023 57.15 57.30 56.97 57.19 204,335 +0.00(+0.00%)
Jul 21, 2023 57.41 57.50 57.12 57.19 96,327 +0.01(+0.02%)
Jul 20, 2023 57.02 57.22 56.68 57.18 147,390 -0.05(-0.08%)
Jul 19, 2023 56.68 57.23 56.53 57.23 59,186 +0.66(+1.17%)
Jul 18, 2023 56.68 56.86 56.53 56.57 120,195 -0.05(-0.08%)
Jul 17, 2023 56.37 56.69 56.30 56.62 69,006 +0.20(+0.36%)
Jul 14, 2023 56.71 56.83 56.40 56.42 27,003 -0.44(-0.77%)
Jul 13, 2023 56.78 56.96 56.49 56.86 113,342 +0.42(+0.75%)
Jul 12, 2023 55.34 56.48 55.29 56.44 111,154 +1.37(+2.48%)
Jul 11, 2023 55.30 55.30 54.96 55.07 334,878 -0.03(-0.05%)
Jul 10, 2023 54.99 55.29 54.94 55.10 72,405 -0.06(-0.10%)
Jul 07, 2023 55.31 55.44 55.15 55.16 55,242 -0.33(-0.59%)
Jul 06, 2023 56.09 56.09 55.29 55.48 338,765 -0.75(-1.33%)
Jul 05, 2023 56.73 56.78 56.08 56.23 102,028 -0.75(-1.31%)
Jul 03, 2023 57.29 57.56 56.97 56.97 53,385 -0.07(-0.12%)
Jun 30, 2023 56.46 57.10 56.38 57.04 82,512 +0.74(+1.32%)
Jun 29, 2023 56.51 56.65 56.18 56.30 81,616 -0.83(-1.45%)
Jun 28, 2023 57.24 57.31 56.95 57.13 33,886 +0.16(+0.28%)
Jun 27, 2023 57.56 57.56 56.86 56.97 57,867 -0.20(-0.35%)
Jun 26, 2023 57.45 57.62 57.11 57.16 63,613 -0.11(-0.20%)
Jun 23, 2023 57.53 57.61 57.20 57.28 48,288 +0.52(+0.92%)
Jun 22, 2023 57.07 57.19 56.70 56.76 520,094 -0.68(-1.18%)
Jun 21, 2023 57.03 57.51 56.83 57.43 38,709 +0.06(+0.10%)
Jun 20, 2023 57.13 57.47 57.13 57.37 60,006 +0.49(+0.87%)
Jun 16, 2023 56.67 57.05 56.52 56.88 43,021 -0.12(-0.22%)
Jun 15, 2023 57.16 57.35 56.80 57.00 44,930 +0.57(+1.01%)
Jun 14, 2023 56.32 56.70 56.26 56.43 42,021 +0.44(+0.78%)
Jun 13, 2023 56.38 56.49 55.92 56.00 96,205 -0.54(-0.96%)
Jun 12, 2023 56.51 56.56 56.00 56.54 89,975 +0.09(+0.15%)
Jun 09, 2023 56.47 56.65 56.37 56.45 97,125 -0.08(-0.13%)
Jun 08, 2023 55.91 56.58 55.90 56.53 55,302 +0.68(+1.22%)
Jun 07, 2023 56.54 56.64 55.76 55.84 49,395 -0.73(-1.29%)
Jun 06, 2023 56.26 56.60 56.02 56.58 74,130 +0.39(+0.69%)
Jun 05, 2023 56.10 56.59 55.99 56.19 95,898 +0.05(+0.08%)
Jun 02, 2023 56.85 56.85 56.14 56.14 107,440 -0.71(-1.25%)
Jun 01, 2023 56.82 56.93 56.62 56.85 115,854 +0.08(+0.13%)
May 31, 2023 56.61 56.94 56.55 56.78 104,741 +0.06(+0.10%)
May 30, 2023 56.66 56.93 56.51 56.72 140,299 +0.39(+0.69%)
May 26, 2023 56.26 56.56 56.08 56.33 145,095 +0.12(+0.22%)
May 25, 2023 56.34 56.42 55.90 56.21 43,041 +0.08(+0.13%)
May 24, 2023 56.61 56.67 56.13 56.13 88,217 -0.35(-0.62%)
May 23, 2023 55.93 56.49 55.85 56.48 61,756 +0.44(+0.78%)
May 22, 2023 56.43 56.49 55.92 56.05 170,127 -0.23(-0.40%)
May 19, 2023 56.29 56.46 56.16 56.27 64,745 -0.32(-0.57%)
May 18, 2023 56.60 56.78 56.30 56.60 128,109 -0.26(-0.45%)
May 17, 2023 57.02 57.08 56.71 56.85 41,731 -0.07(-0.12%)
May 16, 2023 56.85 56.93 56.60 56.92 37,162 -0.20(-0.35%)
May 15, 2023 57.42 57.43 57.03 57.12 37,348 -0.51(-0.89%)
May 12, 2023 57.82 57.90 57.58 57.63 24,323 -0.06(-0.10%)
May 11, 2023 57.51 57.68 57.42 57.68 54,269 +0.62(+1.09%)
May 10, 2023 56.78 57.20 56.78 57.06 89,347 +0.42(+0.74%)
May 09, 2023 56.88 56.96 56.54 56.64 47,660 -0.28(-0.50%)
May 08, 2023 57.04 57.10 56.80 56.93 55,426 -0.67(-1.17%)
May 05, 2023 57.32 57.60 57.25 57.60 50,917 -0.03(-0.05%)
May 04, 2023 57.61 58.10 57.51 57.63 115,510 -0.28(-0.49%)
May 03, 2023 57.58 57.95 57.54 57.91 167,370 +0.44(+0.76%)
May 02, 2023 56.78 57.52 56.78 57.48 112,894 +0.98(+1.74%)
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.