PIMCO 15+ Year US TIPS Index Exchange-Traded Fund (LTPZ)
NYSEARCA: LTPZ · Real-Time Price · USD
51.76
+0.06 (0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed
LTPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.67 | 51.82 | 51.52 | 51.76 | 51.76 | 0.12% | 81,386 |
| Apr 27, 2026 | 51.83 | 51.95 | 51.65 | 51.70 | 51.70 | -0.46% | 65,038 |
| Apr 24, 2026 | 51.89 | 52.07 | 51.82 | 51.94 | 51.94 | -0.13% | 80,476 |
| Apr 23, 2026 | 51.96 | 52.14 | 51.77 | 52.01 | 52.01 | 0.33% | 80,105 |
| Apr 22, 2026 | 52.05 | 52.16 | 51.84 | 51.84 | 51.84 | 0.35% | 70,478 |
| Apr 21, 2026 | 51.86 | 51.92 | 51.61 | 51.66 | 51.66 | -0.33% | 36,548 |
| Apr 20, 2026 | 51.97 | 51.97 | 51.73 | 51.83 | 51.83 | -0.17% | 56,409 |
| Apr 17, 2026 | 51.95 | 51.95 | 51.79 | 51.92 | 51.92 | 0.62% | 75,035 |
| Apr 16, 2026 | 52.06 | 52.11 | 51.53 | 51.60 | 51.60 | -0.90% | 27,447 |
| Apr 15, 2026 | 52.13 | 52.18 | 52.00 | 52.07 | 52.07 | -0.25% | 32,565 |
| Apr 14, 2026 | 51.88 | 52.24 | 51.85 | 52.20 | 52.20 | 0.64% | 45,711 |
| Apr 13, 2026 | 51.66 | 51.92 | 51.60 | 51.87 | 51.87 | 0.41% | 56,205 |
| Apr 10, 2026 | 51.60 | 51.72 | 51.52 | 51.66 | 51.66 | 0.10% | 39,834 |
| Apr 9, 2026 | 51.46 | 51.80 | 51.38 | 51.61 | 51.61 | -0.08% | 67,496 |
| Apr 8, 2026 | 52.00 | 52.00 | 51.59 | 51.65 | 51.65 | 0.29% | 35,371 |
| Apr 7, 2026 | 51.37 | 51.57 | 50.97 | 51.50 | 51.50 | -0.23% | 40,933 |
| Apr 6, 2026 | 51.52 | 51.72 | 51.47 | 51.62 | 51.62 | -0.04% | 346,220 |
| Apr 2, 2026 | 51.21 | 51.64 | 51.12 | 51.64 | 51.64 | 1.10% | 36,581 |
| Apr 1, 2026 | 51.04 | 51.34 | 51.04 | 51.08 | 51.08 | 0.10% | 351,341 |
| Mar 31, 2026 | 51.36 | 51.42 | 50.96 | 51.03 | 51.01 | -0.10% | 97,618 |
| Mar 30, 2026 | 51.16 | 51.34 | 51.03 | 51.08 | 51.06 | 1.35% | 162,575 |
| Mar 27, 2026 | 50.53 | 50.74 | 50.29 | 50.40 | 50.38 | -1.06% | 146,419 |
| Mar 26, 2026 | 51.16 | 51.30 | 50.93 | 50.94 | 50.92 | -0.55% | 164,045 |
| Mar 25, 2026 | 51.26 | 51.30 | 51.06 | 51.22 | 51.20 | 0.93% | 105,456 |
| Mar 24, 2026 | 50.73 | 51.01 | 50.58 | 50.75 | 50.73 | -0.70% | 133,590 |
| Mar 23, 2026 | 50.92 | 51.24 | 50.84 | 51.11 | 51.09 | 0.57% | 49,737 |
| Mar 20, 2026 | 51.58 | 51.62 | 50.77 | 50.82 | 50.80 | -2.48% | 214,876 |
| Mar 19, 2026 | 51.86 | 52.19 | 51.86 | 52.11 | 52.09 | 0.23% | 297,694 |
| Mar 18, 2026 | 52.28 | 52.28 | 51.99 | 51.99 | 51.97 | -0.31% | 35,261 |
| Mar 17, 2026 | 51.98 | 52.24 | 51.98 | 52.15 | 52.13 | 0.66% | 55,444 |
| Mar 16, 2026 | 51.78 | 51.85 | 51.63 | 51.81 | 51.79 | 0.80% | 55,886 |
| Mar 13, 2026 | 51.60 | 51.68 | 51.31 | 51.40 | 51.38 | -0.73% | 77,490 |
| Mar 12, 2026 | 51.73 | 51.91 | 51.66 | 51.78 | 51.76 | -0.12% | 65,018 |
| Mar 11, 2026 | 52.16 | 52.20 | 51.84 | 51.84 | 51.82 | -0.94% | 45,438 |
| Mar 10, 2026 | 52.67 | 52.72 | 52.31 | 52.33 | 52.31 | -1.00% | 34,984 |
| Mar 9, 2026 | 52.42 | 52.94 | 52.28 | 52.86 | 52.84 | 0.74% | 76,046 |
| Mar 6, 2026 | 52.54 | 52.85 | 52.37 | 52.47 | 52.45 | -0.32% | 118,712 |
| Mar 5, 2026 | 52.62 | 52.86 | 52.55 | 52.64 | 52.62 | -0.39% | 70,445 |
| Mar 4, 2026 | 53.04 | 53.10 | 52.82 | 52.85 | 52.82 | -0.54% | 77,073 |
| Mar 3, 2026 | 52.88 | 53.25 | 52.88 | 53.13 | 53.11 | -0.21% | 77,974 |
| Mar 2, 2026 | 53.48 | 53.48 | 53.04 | 53.24 | 53.22 | -0.67% | 69,802 |
| Feb 27, 2026 | 53.69 | 53.72 | 53.54 | 53.60 | 53.58 | 0.09% | 44,386 |
| Feb 26, 2026 | 53.45 | 53.59 | 53.45 | 53.55 | 53.53 | 0.41% | 54,366 |
| Feb 25, 2026 | 53.19 | 53.41 | 53.18 | 53.33 | 53.31 | 0.24% | 22,904 |
| Feb 24, 2026 | 53.27 | 53.27 | 53.12 | 53.20 | 53.18 | 0.21% | 59,156 |
| Feb 23, 2026 | 53.19 | 53.35 | 53.09 | 53.09 | 53.07 | - | 79,637 |
| Feb 20, 2026 | 53.32 | 53.32 | 52.82 | 53.09 | 53.07 | -0.30% | 109,444 |
| Feb 19, 2026 | 53.07 | 53.32 | 53.04 | 53.25 | 53.23 | 0.20% | 60,938 |
| Feb 18, 2026 | 53.29 | 53.40 | 53.14 | 53.14 | 53.12 | -0.22% | 64,748 |
| Feb 17, 2026 | 53.35 | 53.39 | 53.25 | 53.26 | 53.24 | -0.04% | 25,199 |
| Feb 13, 2026 | 53.29 | 53.39 | 53.23 | 53.28 | 53.26 | 0.36% | 114,831 |
| Feb 12, 2026 | 52.60 | 53.15 | 52.60 | 53.09 | 53.07 | 1.16% | 232,398 |
| Feb 11, 2026 | 52.55 | 52.71 | 52.42 | 52.48 | 52.46 | -0.34% | 69,959 |
| Feb 10, 2026 | 52.62 | 52.75 | 52.56 | 52.66 | 52.64 | 0.96% | 52,392 |
| Feb 9, 2026 | 51.99 | 52.24 | 51.88 | 52.16 | 52.14 | - | 40,969 |
| Feb 6, 2026 | 52.04 | 52.16 | 51.96 | 52.16 | 52.14 | 0.29% | 44,361 |
| Feb 5, 2026 | 51.79 | 52.04 | 51.68 | 52.01 | 51.99 | 0.83% | 60,110 |
| Feb 4, 2026 | 51.64 | 51.74 | 51.57 | 51.58 | 51.56 | -0.42% | 56,392 |
| Feb 3, 2026 | 51.56 | 51.80 | 51.56 | 51.80 | 51.78 | 0.54% | 53,803 |
| Feb 2, 2026 | 51.77 | 51.82 | 51.51 | 51.52 | 51.50 | -0.29% | 70,301 |
| Jan 30, 2026 | 51.85 | 51.88 | 51.67 | 51.67 | 51.65 | -0.77% | 90,149 |
| Jan 29, 2026 | 51.97 | 52.20 | 51.94 | 52.07 | 52.05 | -0.33% | 61,543 |
| Jan 28, 2026 | 52.13 | 52.24 | 51.97 | 52.24 | 52.22 | -0.11% | 52,399 |
| Jan 27, 2026 | 52.40 | 52.44 | 52.22 | 52.30 | 52.28 | -0.23% | 49,241 |
| Jan 26, 2026 | 52.43 | 52.50 | 52.34 | 52.42 | 52.40 | 0.33% | 136,696 |
| Jan 23, 2026 | 52.06 | 52.29 | 51.96 | 52.25 | 52.23 | 0.36% | 43,648 |
| Jan 22, 2026 | 52.00 | 52.20 | 51.91 | 52.06 | 52.04 | 0.06% | 53,602 |
| Jan 21, 2026 | 51.58 | 52.08 | 51.47 | 52.03 | 52.01 | 1.07% | 87,268 |
| Jan 20, 2026 | 51.48 | 51.71 | 51.40 | 51.48 | 51.46 | -1.17% | 179,912 |
| Jan 16, 2026 | 52.35 | 52.42 | 52.09 | 52.09 | 52.07 | -0.55% | 80,171 |
| Jan 15, 2026 | 52.52 | 52.53 | 52.36 | 52.38 | 52.36 | 0.10% | 40,363 |
| Jan 14, 2026 | 52.26 | 52.46 | 52.24 | 52.33 | 52.31 | 0.31% | 62,169 |
| Jan 13, 2026 | 52.16 | 52.25 | 52.04 | 52.17 | 52.15 | 0.21% | 102,716 |
| Jan 12, 2026 | 52.04 | 52.19 | 51.96 | 52.06 | 52.04 | -0.19% | 78,780 |
| Jan 9, 2026 | 51.83 | 52.20 | 51.77 | 52.16 | 52.14 | 0.75% | 50,828 |
| Jan 8, 2026 | 51.81 | 51.93 | 51.75 | 51.77 | 51.75 | -0.56% | 29,331 |
| Jan 7, 2026 | 52.13 | 52.19 | 51.93 | 52.06 | 52.04 | 0.42% | 61,295 |
| Jan 6, 2026 | 51.81 | 51.88 | 51.61 | 51.84 | 51.82 | -0.21% | 57,908 |
| Jan 5, 2026 | 51.74 | 51.97 | 51.69 | 51.95 | 51.93 | 0.60% | 122,110 |
| Jan 2, 2026 | 51.83 | 51.87 | 51.64 | 51.64 | 51.62 | -0.21% | 77,700 |
| Dec 31, 2025 | 51.98 | 52.13 | 51.75 | 51.75 | 51.73 | -0.99% | 100,536 |
| Dec 30, 2025 | 52.11 | 52.32 | 52.11 | 52.27 | 52.05 | - | 97,808 |
| Dec 29, 2025 | 52.26 | 52.32 | 52.17 | 52.27 | 52.05 | 0.35% | 103,903 |
| Dec 26, 2025 | 52.37 | 52.39 | 52.03 | 52.09 | 51.87 | -0.42% | 74,883 |
| Dec 24, 2025 | 52.23 | 52.36 | 52.19 | 52.31 | 52.09 | 0.63% | 17,331 |
| Dec 23, 2025 | 51.69 | 52.09 | 51.65 | 51.98 | 51.76 | 0.32% | 66,091 |
| Dec 22, 2025 | 51.92 | 51.92 | 51.75 | 51.81 | 51.60 | -0.36% | 109,363 |
| Dec 19, 2025 | 52.16 | 52.22 | 51.91 | 52.00 | 51.78 | -0.59% | 36,111 |
| Dec 18, 2025 | 52.14 | 52.37 | 52.04 | 52.31 | 52.09 | 0.54% | 54,508 |
| Dec 17, 2025 | 51.92 | 52.15 | 51.90 | 52.03 | 51.81 | -0.02% | 53,404 |
| Dec 16, 2025 | 51.62 | 52.07 | 51.62 | 52.04 | 51.82 | 0.39% | 83,094 |
| Dec 15, 2025 | 52.10 | 52.21 | 51.84 | 51.84 | 51.62 | -0.17% | 114,611 |
| Dec 12, 2025 | 51.92 | 51.95 | 51.81 | 51.93 | 51.71 | -0.61% | 58,590 |
| Dec 11, 2025 | 52.58 | 52.72 | 52.25 | 52.25 | 52.03 | -0.21% | 39,943 |
| Dec 10, 2025 | 52.15 | 52.49 | 52.14 | 52.36 | 52.14 | 0.36% | 94,691 |
| Dec 9, 2025 | 52.37 | 52.37 | 52.11 | 52.17 | 51.95 | 0.13% | 67,258 |
| Dec 8, 2025 | 52.32 | 52.32 | 51.99 | 52.10 | 51.88 | -0.38% | 151,137 |
| Dec 5, 2025 | 52.57 | 52.60 | 52.28 | 52.30 | 52.08 | -0.53% | 49,018 |
| Dec 4, 2025 | 52.74 | 52.74 | 52.54 | 52.58 | 52.36 | -0.36% | 53,145 |
| Dec 3, 2025 | 52.64 | 52.81 | 52.55 | 52.77 | 52.55 | 0.38% | 50,801 |