MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STPZ — PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund
NYSE ArcaPIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund
$52.05
+0.09(+0.17%)
- O
- 51.97
- H
- 52.05
- L
- 51.97
- V
- 87.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$52.05
Period Return-3.47%
Period High$54.58
Period Low$51.75
Avg Daily Volume53.1K
Total Trading Days365
STPZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $51.97 | $52.05 | $51.97 | $52.05 | +$0.09 | +0.17% | 87,229 | $52.03 | $51.97 $52.05 |
| Oct 6, 2026 | $51.96 | $52.01 | $51.95 | $51.96 | +$0.01 | +0.01% | 70,776 | $51.98 | $51.95 $52.01 |
| Oct 5, 2026 | $51.92 | $51.96 | $51.91 | $51.96 | +$0.03 | +0.05% | 350,526 | $51.93 | $51.91 $51.96 |
| Oct 2, 2026 | $52.04 | $52.04 | $51.92 | $51.93 | $-0.08 | -0.15% | 47,904 | $51.95 | $51.92 $52.04 |
| Oct 1, 2026 | $51.80 | $52.02 | $51.80 | $52.01 | +$0.14 | +0.27% | 25,380 | $51.97 | $51.80 $52.02 |
| Sep 30, 2026 | $51.91 | $51.91 | $51.81 | $51.87 | +$0.04 | +0.08% | 58,736 | $51.84 | $51.81 $51.91 |
| Sep 29, 2026 | $51.79 | $51.83 | $51.75 | $51.83 | +$0.03 | +0.06% | 49,062 | $51.80 | $51.75 $51.83 |
| Sep 28, 2026 | $51.82 | $51.86 | $51.78 | $51.80 | $-0.13 | -0.25% | 55,477 | $51.82 | $51.78 $51.86 |
| Sep 25, 2026 | $51.84 | $51.93 | $51.82 | $51.93 | +$0.13 | +0.25% | 65,953 | $51.90 | $51.82 $51.93 |
| Sep 24, 2026 | $51.90 | $51.90 | $51.80 | $51.80 | $-0.06 | -0.12% | 35,934 | $51.83 | $51.80 $51.90 |
| Sep 23, 2026 | $52.01 | $52.01 | $51.81 | $51.86 | $-0.17 | -0.34% | 53,587 | $51.86 | $51.81 $52.01 |
| Sep 22, 2026 | $52.04 | $52.05 | $52.00 | $52.03 | $-0.01 | -0.01% | 75,189 | $52.02 | $52.00 $52.05 |
| Sep 21, 2026 | $52.02 | $52.05 | $52.01 | $52.04 | +$0.04 | +0.08% | 25,356 | $52.04 | $52.01 $52.05 |
| Sep 18, 2026 | $52.06 | $52.06 | $52.00 | $52.00 | $-0.14 | -0.26% | 40,117 | $52.04 | $52.00 $52.06 |
| Sep 17, 2026 | $52.07 | $52.14 | $52.07 | $52.14 | +$0.08 | +0.14% | 50,230 | $52.12 | $52.07 $52.14 |
| Sep 16, 2026 | $52.28 | $52.28 | $52.05 | $52.06 | $-0.18 | -0.34% | 86,738 | $52.20 | $52.05 $52.28 |
| Sep 15, 2026 | $52.23 | $52.27 | $52.22 | $52.24 | +$0.02 | +0.04% | 229,650 | $52.25 | $52.22 $52.27 |
| Sep 14, 2026 | $52.28 | $52.32 | $52.22 | $52.22 | $-0.05 | -0.10% | 72,289 | $52.27 | $52.22 $52.32 |
| Sep 11, 2026 | $52.40 | $52.40 | $52.23 | $52.27 | $-0.19 | -0.36% | 51,624 | $52.30 | $52.23 $52.40 |
| Sep 10, 2026 | $52.48 | $52.50 | $52.44 | $52.46 | $-0.11 | -0.21% | 109,520 | $52.47 | $52.44 $52.50 |
| Sep 9, 2026 | $52.61 | $52.61 | $52.54 | $52.57 | $-0.04 | -0.08% | 47,165 | $52.71 | $52.54 $52.61 |
| Sep 8, 2026 | $52.63 | $52.63 | $52.56 | $52.61 | +$0.03 | +0.06% | 19,529 | $52.59 | $52.56 $52.63 |
| Sep 4, 2026 | $52.56 | $52.59 | $52.53 | $52.58 | $-0.01 | -0.02% | 52,929 | $52.57 | $52.53 $52.59 |
| Sep 3, 2026 | $52.62 | $52.64 | $52.57 | $52.59 | +$0.05 | +0.10% | 163,321 | $52.59 | $52.57 $52.64 |
| Sep 2, 2026 | $52.57 | $52.57 | $52.52 | $52.54 | +$0.01 | +0.01% | 219,424 | $52.52 | $52.52 $52.57 |
| Sep 1, 2026 | $52.52 | $52.55 | $52.51 | $52.54 | $-0.02 | -0.03% | 225,567 | $52.53 | $52.51 $52.55 |
| Aug 31, 2026 | $52.55 | $52.55 | $52.50 | $52.55 | +$0.01 | +0.02% | 57,279 | $52.52 | $52.50 $52.55 |
| Aug 28, 2026 | $52.68 | $52.70 | $52.51 | $52.54 | $-0.17 | -0.32% | 267,477 | $52.54 | $52.51 $52.70 |
| Aug 27, 2026 | $52.72 | $52.73 | $52.70 | $52.71 | $-0.02 | -0.03% | 354,101 | $52.71 | $52.70 $52.73 |
| Aug 26, 2026 | $52.70 | $52.73 | $52.67 | $52.73 | $-0.02 | -0.03% | 26,512 | $52.71 | $52.67 $52.73 |