PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
52.30
-0.28 (-0.53%)
Dec 5, 2025, 4:00 PM EST - Market closed
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.57 | 52.60 | 52.28 | 52.30 | 52.30 | -0.53% | 49,018 |
| Dec 4, 2025 | 52.74 | 52.74 | 52.54 | 52.58 | 52.58 | -0.36% | 53,113 |
| Dec 3, 2025 | 52.64 | 52.81 | 52.55 | 52.77 | 52.77 | 0.38% | 50,801 |
| Dec 2, 2025 | 52.51 | 52.67 | 52.47 | 52.57 | 52.57 | 0.10% | 37,971 |
| Dec 1, 2025 | 52.62 | 52.62 | 52.48 | 52.52 | 52.52 | -1.22% | 76,403 |
| Nov 28, 2025 | 53.56 | 53.63 | 53.17 | 53.17 | 52.97 | -0.97% | 19,109 |
| Nov 26, 2025 | 53.38 | 53.71 | 53.21 | 53.69 | 53.49 | 0.68% | 30,041 |
| Nov 25, 2025 | 53.24 | 53.46 | 53.23 | 53.33 | 53.13 | 0.36% | 40,854 |
| Nov 24, 2025 | 53.24 | 53.24 | 53.11 | 53.14 | 52.94 | 0.40% | 85,292 |
| Nov 21, 2025 | 53.01 | 53.03 | 52.81 | 52.93 | 52.73 | 0.23% | 40,827 |
| Nov 20, 2025 | 52.81 | 53.03 | 52.73 | 52.81 | 52.61 | 0.02% | 41,728 |
| Nov 19, 2025 | 53.07 | 53.07 | 52.80 | 52.80 | 52.60 | -0.28% | 49,251 |
| Nov 18, 2025 | 53.10 | 53.12 | 52.85 | 52.95 | 52.75 | -0.11% | 35,375 |
| Nov 17, 2025 | 53.04 | 53.17 | 52.99 | 53.01 | 52.81 | 0.13% | 23,929 |
| Nov 14, 2025 | 53.51 | 53.51 | 52.94 | 52.94 | 52.74 | -0.58% | 21,500 |
| Nov 13, 2025 | 53.50 | 53.52 | 53.24 | 53.25 | 53.05 | -0.73% | 32,522 |
| Nov 12, 2025 | 53.58 | 53.72 | 53.48 | 53.64 | 53.44 | 0.07% | 57,376 |
| Nov 11, 2025 | 53.47 | 53.68 | 53.46 | 53.60 | 53.40 | 0.59% | 31,444 |
| Nov 10, 2025 | 53.21 | 53.29 | 53.17 | 53.29 | 53.09 | 0.24% | 25,348 |
| Nov 7, 2025 | 53.01 | 53.36 | 53.01 | 53.16 | 52.96 | -0.15% | 76,257 |
| Nov 6, 2025 | 53.20 | 53.34 | 53.18 | 53.24 | 53.04 | 0.66% | 63,732 |
| Nov 5, 2025 | 53.21 | 53.21 | 52.86 | 52.89 | 52.69 | -0.94% | 132,434 |
| Nov 4, 2025 | 53.33 | 53.53 | 53.33 | 53.39 | 53.19 | 0.11% | 44,681 |
| Nov 3, 2025 | 53.47 | 53.49 | 53.26 | 53.33 | 53.13 | -1.11% | 34,553 |
| Oct 31, 2025 | 53.83 | 53.93 | 53.70 | 53.93 | 53.51 | 0.20% | 63,333 |
| Oct 30, 2025 | 53.84 | 54.14 | 53.75 | 53.82 | 53.40 | -0.76% | 73,030 |
| Oct 29, 2025 | 54.76 | 54.86 | 54.21 | 54.23 | 53.81 | -1.09% | 161,137 |
| Oct 28, 2025 | 54.68 | 54.87 | 54.67 | 54.83 | 54.40 | 0.38% | 123,283 |
| Oct 27, 2025 | 54.49 | 54.65 | 54.34 | 54.62 | 54.19 | 0.22% | 65,382 |
| Oct 24, 2025 | 54.44 | 54.57 | 54.20 | 54.50 | 54.07 | -0.02% | 213,083 |
| Oct 23, 2025 | 54.61 | 54.70 | 54.37 | 54.51 | 54.08 | -0.53% | 126,216 |
| Oct 22, 2025 | 54.67 | 54.82 | 54.58 | 54.80 | 54.37 | 0.37% | 100,855 |
| Oct 21, 2025 | 54.57 | 54.68 | 54.52 | 54.60 | 54.17 | 0.67% | 90,971 |
| Oct 20, 2025 | 54.18 | 54.24 | 54.11 | 54.24 | 53.81 | 0.42% | 133,033 |
| Oct 17, 2025 | 54.23 | 54.23 | 53.97 | 54.01 | 53.59 | -0.44% | 55,038 |
| Oct 16, 2025 | 53.83 | 54.31 | 53.83 | 54.25 | 53.83 | 0.65% | 42,397 |
| Oct 15, 2025 | 54.15 | 54.30 | 53.75 | 53.90 | 53.48 | -0.13% | 42,675 |
| Oct 14, 2025 | 53.89 | 54.04 | 53.84 | 53.97 | 53.55 | 0.09% | 39,064 |
| Oct 13, 2025 | 53.82 | 53.92 | 53.46 | 53.92 | 53.50 | 0.13% | 26,770 |
| Oct 10, 2025 | 53.65 | 53.98 | 53.64 | 53.85 | 53.43 | 1.05% | 136,180 |
| Oct 9, 2025 | 53.30 | 53.42 | 53.18 | 53.29 | 52.87 | -0.04% | 43,265 |
| Oct 8, 2025 | 53.50 | 53.51 | 53.30 | 53.31 | 52.89 | 0.24% | 66,216 |
| Oct 7, 2025 | 52.97 | 53.31 | 52.97 | 53.18 | 52.76 | 0.78% | 45,142 |
| Oct 6, 2025 | 52.83 | 53.01 | 52.77 | 52.77 | 52.36 | -0.71% | 55,577 |
| Oct 3, 2025 | 53.37 | 53.37 | 53.13 | 53.15 | 52.73 | -0.24% | 58,470 |
| Oct 2, 2025 | 53.28 | 53.41 | 53.17 | 53.28 | 52.86 | 0.28% | 66,016 |
| Oct 1, 2025 | 53.33 | 53.39 | 53.07 | 53.13 | 52.71 | -0.28% | 84,524 |
| Sep 30, 2025 | 53.31 | 53.52 | 53.14 | 53.28 | 52.72 | -0.17% | 54,327 |
| Sep 29, 2025 | 53.25 | 53.47 | 53.20 | 53.37 | 52.81 | 0.66% | 44,536 |
| Sep 26, 2025 | 53.08 | 53.32 | 52.90 | 53.02 | 52.47 | -0.09% | 106,852 |
| Sep 25, 2025 | 52.96 | 53.18 | 52.83 | 53.07 | 52.52 | -0.09% | 48,151 |
| Sep 24, 2025 | 53.27 | 53.30 | 52.99 | 53.12 | 52.57 | -0.36% | 125,563 |
| Sep 23, 2025 | 53.13 | 53.34 | 52.99 | 53.31 | 52.75 | 0.85% | 59,973 |
| Sep 22, 2025 | 53.02 | 53.15 | 52.86 | 52.86 | 52.31 | -0.73% | 53,037 |
| Sep 19, 2025 | 53.34 | 53.36 | 53.05 | 53.25 | 52.69 | -0.26% | 48,079 |
| Sep 18, 2025 | 53.42 | 53.64 | 53.20 | 53.39 | 52.83 | -0.84% | 105,010 |
| Sep 17, 2025 | 54.04 | 54.40 | 53.66 | 53.84 | 53.28 | - | 102,026 |
| Sep 16, 2025 | 53.83 | 53.97 | 53.77 | 53.84 | 53.28 | 0.13% | 143,827 |
| Sep 15, 2025 | 53.69 | 53.99 | 53.69 | 53.77 | 53.21 | 0.15% | 39,805 |
| Sep 12, 2025 | 53.59 | 53.69 | 53.45 | 53.69 | 53.13 | -0.30% | 183,744 |
| Sep 11, 2025 | 53.48 | 53.93 | 53.48 | 53.85 | 53.29 | 0.96% | 39,791 |
| Sep 10, 2025 | 53.08 | 53.49 | 52.97 | 53.34 | 52.78 | 0.51% | 48,222 |
| Sep 9, 2025 | 53.21 | 53.24 | 53.00 | 53.07 | 52.52 | -0.54% | 41,500 |
| Sep 8, 2025 | 53.07 | 53.37 | 53.03 | 53.36 | 52.80 | 0.95% | 58,484 |
| Sep 5, 2025 | 52.56 | 52.86 | 52.54 | 52.86 | 52.31 | 1.42% | 67,407 |
| Sep 4, 2025 | 52.07 | 52.12 | 51.81 | 52.12 | 51.58 | 0.54% | 35,777 |
| Sep 3, 2025 | 51.48 | 52.00 | 51.48 | 51.84 | 51.30 | 1.03% | 34,539 |
| Sep 2, 2025 | 51.24 | 51.36 | 51.16 | 51.31 | 50.77 | -1.12% | 55,235 |
| Aug 29, 2025 | 52.04 | 52.09 | 51.79 | 51.89 | 51.11 | -0.63% | 36,537 |
| Aug 28, 2025 | 52.06 | 52.26 | 52.00 | 52.22 | 51.44 | 0.58% | 83,039 |
| Aug 27, 2025 | 51.61 | 51.97 | 51.53 | 51.92 | 51.14 | -0.10% | 74,579 |
| Aug 26, 2025 | 51.74 | 51.98 | 51.53 | 51.97 | 51.19 | 0.12% | 37,327 |
| Aug 25, 2025 | 51.83 | 52.00 | 51.80 | 51.91 | 51.13 | -0.19% | 53,910 |
| Aug 22, 2025 | 51.70 | 52.19 | 51.70 | 52.01 | 51.23 | 1.15% | 62,243 |
| Aug 21, 2025 | 51.34 | 51.65 | 51.10 | 51.42 | 50.65 | -0.06% | 74,714 |
| Aug 20, 2025 | 51.39 | 51.58 | 51.37 | 51.45 | 50.68 | 0.08% | 41,262 |
| Aug 19, 2025 | 51.40 | 51.50 | 51.37 | 51.41 | 50.64 | 0.25% | 69,340 |
| Aug 18, 2025 | 51.40 | 51.41 | 51.00 | 51.28 | 50.51 | -0.23% | 151,281 |
| Aug 15, 2025 | 51.61 | 51.63 | 51.24 | 51.40 | 50.63 | -0.70% | 57,481 |
| Aug 14, 2025 | 52.07 | 52.07 | 51.74 | 51.76 | 50.98 | -0.82% | 63,061 |
| Aug 13, 2025 | 52.08 | 52.32 | 52.06 | 52.19 | 51.41 | 0.81% | 81,677 |
| Aug 12, 2025 | 51.77 | 51.80 | 51.46 | 51.77 | 50.99 | -0.69% | 153,330 |
| Aug 11, 2025 | 52.22 | 52.35 | 52.08 | 52.13 | 51.35 | -0.02% | 85,958 |
| Aug 8, 2025 | 52.00 | 52.19 | 51.85 | 52.14 | 51.36 | -0.10% | 51,526 |
| Aug 7, 2025 | 52.18 | 52.39 | 52.06 | 52.19 | 51.41 | 0.21% | 29,390 |
| Aug 6, 2025 | 52.10 | 52.28 | 51.75 | 52.08 | 51.30 | -0.67% | 29,748 |
| Aug 5, 2025 | 52.24 | 52.49 | 52.23 | 52.43 | 51.64 | 0.06% | 43,899 |
| Aug 4, 2025 | 52.16 | 52.50 | 52.06 | 52.40 | 51.61 | 0.65% | 45,149 |
| Aug 1, 2025 | 51.89 | 52.08 | 51.87 | 52.06 | 51.28 | 0.58% | 60,377 |
| Jul 31, 2025 | 52.04 | 52.14 | 51.66 | 51.76 | 50.82 | -0.35% | 199,874 |
| Jul 30, 2025 | 52.02 | 52.12 | 51.77 | 51.94 | 50.99 | -0.67% | 63,913 |
| Jul 29, 2025 | 51.72 | 52.30 | 51.72 | 52.29 | 51.34 | 1.44% | 40,696 |
| Jul 28, 2025 | 51.58 | 51.74 | 51.53 | 51.55 | 50.61 | -0.59% | 48,915 |
| Jul 25, 2025 | 51.57 | 51.89 | 51.55 | 51.86 | 50.91 | 0.28% | 37,420 |
| Jul 24, 2025 | 51.21 | 51.88 | 51.21 | 51.71 | 50.77 | 0.45% | 73,039 |
| Jul 23, 2025 | 51.69 | 51.69 | 51.39 | 51.48 | 50.54 | -0.83% | 109,496 |
| Jul 22, 2025 | 51.88 | 52.04 | 51.73 | 51.91 | 50.96 | 0.35% | 38,219 |
| Jul 21, 2025 | 51.77 | 51.98 | 51.65 | 51.73 | 50.79 | 0.92% | 34,895 |
| Jul 18, 2025 | 51.50 | 51.50 | 51.19 | 51.26 | 50.32 | -0.12% | 49,422 |
| Jul 17, 2025 | 51.26 | 51.48 | 51.24 | 51.32 | 50.38 | 0.35% | 51,953 |