PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)
NYSEARCA: STPZ · Real-Time Price · USD
53.80
-0.03 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
53.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
STPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.84 | 53.84 | 53.79 | 53.80 | 53.80 | -0.06% | 80,216 |
| Dec 4, 2025 | 53.80 | 53.83 | 53.80 | 53.83 | 53.83 | -0.02% | 8,367 |
| Dec 3, 2025 | 53.80 | 53.85 | 53.80 | 53.84 | 53.84 | 0.11% | 40,765 |
| Dec 2, 2025 | 53.76 | 53.82 | 53.76 | 53.78 | 53.78 | 0.01% | 16,205 |
| Dec 1, 2025 | 53.81 | 53.81 | 53.77 | 53.78 | 53.78 | -0.43% | 35,877 |
| Nov 28, 2025 | 54.02 | 54.03 | 54.01 | 54.01 | 53.84 | -0.04% | 9,902 |
| Nov 26, 2025 | 53.96 | 54.03 | 53.96 | 54.03 | 53.86 | 0.06% | 45,626 |
| Nov 25, 2025 | 53.92 | 54.00 | 53.92 | 54.00 | 53.83 | 0.04% | 38,276 |
| Nov 24, 2025 | 53.95 | 53.98 | 53.94 | 53.98 | 53.81 | 0.09% | 19,056 |
| Nov 21, 2025 | 53.96 | 53.97 | 53.92 | 53.93 | 53.76 | 0.06% | 26,573 |
| Nov 20, 2025 | 53.91 | 53.93 | 53.88 | 53.90 | 53.73 | 0.06% | 12,469 |
| Nov 19, 2025 | 53.91 | 53.91 | 53.85 | 53.87 | 53.70 | -0.08% | 28,638 |
| Nov 18, 2025 | 53.88 | 53.92 | 53.85 | 53.91 | 53.74 | 0.09% | 116,204 |
| Nov 17, 2025 | 53.87 | 53.89 | 53.86 | 53.86 | 53.69 | -0.03% | 29,881 |
| Nov 14, 2025 | 53.91 | 53.94 | 53.86 | 53.88 | 53.71 | 0.03% | 31,694 |
| Nov 13, 2025 | 53.88 | 53.90 | 53.86 | 53.86 | 53.69 | 0.11% | 80,245 |
| Nov 12, 2025 | 53.94 | 53.94 | 53.80 | 53.80 | 53.63 | -0.29% | 98,525 |
| Nov 11, 2025 | 53.88 | 54.00 | 53.86 | 53.96 | 53.79 | 0.14% | 16,173 |
| Nov 10, 2025 | 53.87 | 53.89 | 53.86 | 53.88 | 53.71 | -0.03% | 61,453 |
| Nov 7, 2025 | 53.84 | 53.90 | 53.84 | 53.90 | 53.73 | 0.03% | 14,048 |
| Nov 6, 2025 | 53.85 | 53.88 | 53.85 | 53.88 | 53.71 | 0.13% | 18,251 |
| Nov 5, 2025 | 53.89 | 53.89 | 53.79 | 53.81 | 53.64 | -0.20% | 17,439 |
| Nov 4, 2025 | 53.88 | 53.92 | 53.88 | 53.92 | 53.75 | 0.06% | 22,557 |
| Nov 3, 2025 | 53.89 | 53.90 | 53.86 | 53.89 | 53.72 | -0.34% | 17,018 |
| Oct 31, 2025 | 54.04 | 54.07 | 54.04 | 54.07 | 53.71 | 0.13% | 12,896 |
| Oct 30, 2025 | 53.98 | 54.01 | 53.97 | 54.00 | 53.64 | 0.03% | 28,957 |
| Oct 29, 2025 | 54.15 | 54.18 | 53.98 | 53.98 | 53.62 | -0.33% | 198,716 |
| Oct 28, 2025 | 54.18 | 54.20 | 54.16 | 54.16 | 53.80 | -0.06% | 10,768 |
| Oct 27, 2025 | 54.23 | 54.23 | 54.20 | 54.20 | 53.83 | -0.10% | 28,385 |
| Oct 24, 2025 | 54.23 | 54.27 | 54.22 | 54.25 | 53.89 | -0.06% | 117,638 |
| Oct 23, 2025 | 54.33 | 54.33 | 54.27 | 54.28 | 53.92 | -0.08% | 23,960 |
| Oct 22, 2025 | 54.27 | 54.33 | 54.27 | 54.33 | 53.96 | 0.08% | 27,906 |
| Oct 21, 2025 | 54.28 | 54.29 | 54.27 | 54.28 | 53.92 | 0.11% | 14,500 |
| Oct 20, 2025 | 54.20 | 54.23 | 54.20 | 54.22 | 53.86 | 0.01% | 67,630 |
| Oct 17, 2025 | 54.25 | 54.26 | 54.21 | 54.22 | 53.85 | -0.10% | 36,945 |
| Oct 16, 2025 | 54.19 | 54.27 | 54.19 | 54.27 | 53.91 | 0.15% | 30,859 |
| Oct 15, 2025 | 54.23 | 54.24 | 54.17 | 54.19 | 53.83 | -0.06% | 28,566 |
| Oct 14, 2025 | 54.20 | 54.24 | 54.18 | 54.22 | 53.86 | 0.09% | 11,001 |
| Oct 13, 2025 | 54.22 | 54.25 | 54.17 | 54.17 | 53.81 | 0.01% | 4,133 |
| Oct 10, 2025 | 54.15 | 54.19 | 54.12 | 54.17 | 53.80 | 0.10% | 42,763 |
| Oct 9, 2025 | 54.12 | 54.13 | 54.09 | 54.11 | 53.75 | -0.01% | 30,988 |
| Oct 8, 2025 | 54.15 | 54.15 | 54.11 | 54.12 | 53.76 | -0.03% | 12,163 |
| Oct 7, 2025 | 54.05 | 54.13 | 54.05 | 54.13 | 53.77 | 0.11% | 24,908 |
| Oct 6, 2025 | 54.05 | 54.07 | 54.05 | 54.07 | 53.71 | 0.04% | 16,812 |
| Oct 3, 2025 | 54.11 | 54.12 | 54.05 | 54.05 | 53.69 | -0.09% | 95,934 |
| Oct 2, 2025 | 54.10 | 54.12 | 54.09 | 54.10 | 53.74 | -0.05% | 13,856 |
| Oct 1, 2025 | 54.15 | 54.15 | 54.10 | 54.13 | 53.77 | -0.10% | 17,215 |
| Sep 30, 2025 | 54.18 | 54.20 | 54.17 | 54.18 | 53.70 | 0.03% | 12,649 |
| Sep 29, 2025 | 54.15 | 54.18 | 54.15 | 54.16 | 53.68 | -0.04% | 47,877 |
| Sep 26, 2025 | 54.16 | 54.18 | 54.14 | 54.18 | 53.70 | 0.09% | 91,638 |
| Sep 25, 2025 | 54.16 | 54.16 | 54.11 | 54.13 | 53.65 | -0.11% | 9,326 |
| Sep 24, 2025 | 54.24 | 54.24 | 54.19 | 54.19 | 53.71 | -0.12% | 23,682 |
| Sep 23, 2025 | 54.21 | 54.26 | 54.21 | 54.25 | 53.77 | 0.16% | 26,488 |
| Sep 22, 2025 | 54.23 | 54.24 | 54.17 | 54.17 | 53.69 | -0.16% | 27,172 |
| Sep 19, 2025 | 54.26 | 54.27 | 54.23 | 54.26 | 53.78 | 0.09% | 21,343 |
| Sep 18, 2025 | 54.30 | 54.31 | 54.21 | 54.21 | 53.73 | -0.18% | 38,781 |
| Sep 17, 2025 | 54.32 | 54.42 | 54.28 | 54.31 | 53.83 | -0.02% | 42,199 |
| Sep 16, 2025 | 54.34 | 54.35 | 54.32 | 54.32 | 53.84 | 0.06% | 65,851 |
| Sep 15, 2025 | 54.27 | 54.32 | 54.27 | 54.29 | 53.81 | -0.07% | 28,907 |
| Sep 12, 2025 | 54.30 | 54.33 | 54.26 | 54.33 | 53.85 | 0.07% | 44,109 |
| Sep 11, 2025 | 54.33 | 54.35 | 54.28 | 54.29 | 53.81 | -0.28% | 17,238 |
| Sep 10, 2025 | 54.35 | 54.44 | 54.30 | 54.44 | 53.96 | 0.26% | 247,442 |
| Sep 9, 2025 | 54.36 | 54.36 | 54.30 | 54.30 | 53.82 | -0.09% | 32,132 |
| Sep 8, 2025 | 54.37 | 54.37 | 54.32 | 54.35 | 53.87 | 0.03% | 61,255 |
| Sep 5, 2025 | 54.30 | 54.34 | 54.30 | 54.33 | 53.85 | 0.17% | 51,959 |
| Sep 4, 2025 | 54.24 | 54.25 | 54.22 | 54.24 | 53.76 | 0.06% | 76,046 |
| Sep 3, 2025 | 54.18 | 54.26 | 54.18 | 54.21 | 53.73 | 0.03% | 56,210 |
| Sep 2, 2025 | 54.20 | 54.21 | 54.19 | 54.20 | 53.72 | -0.52% | 82,073 |
| Aug 29, 2025 | 54.47 | 54.48 | 54.46 | 54.48 | 53.79 | 0.06% | 8,291 |
| Aug 28, 2025 | 54.42 | 54.45 | 54.42 | 54.45 | 53.76 | -0.01% | 15,090 |
| Aug 27, 2025 | 54.37 | 54.47 | 54.37 | 54.46 | 53.76 | 0.20% | 8,847 |
| Aug 26, 2025 | 54.26 | 54.35 | 54.26 | 54.35 | 53.66 | 0.21% | 11,710 |
| Aug 25, 2025 | 54.22 | 54.25 | 54.22 | 54.23 | 53.54 | -0.04% | 25,145 |
| Aug 22, 2025 | 54.04 | 54.27 | 54.04 | 54.25 | 53.56 | 0.39% | 209,779 |
| Aug 21, 2025 | 54.00 | 54.04 | 53.98 | 54.04 | 53.36 | 0.02% | 41,078 |
| Aug 20, 2025 | 54.00 | 54.05 | 53.99 | 54.03 | 53.35 | 0.08% | 14,860 |
| Aug 19, 2025 | 53.96 | 54.00 | 53.96 | 53.99 | 53.30 | 0.06% | 31,414 |
| Aug 18, 2025 | 53.97 | 53.97 | 53.93 | 53.96 | 53.27 | -0.03% | 133,871 |
| Aug 15, 2025 | 54.03 | 54.03 | 53.95 | 53.97 | 53.29 | -0.07% | 21,792 |
| Aug 14, 2025 | 54.03 | 54.04 | 54.00 | 54.01 | 53.33 | -0.09% | 13,179 |
| Aug 13, 2025 | 54.06 | 54.09 | 54.05 | 54.06 | 53.37 | 0.18% | 17,468 |
| Aug 12, 2025 | 53.92 | 53.99 | 53.92 | 53.97 | 53.28 | -0.05% | 13,712 |
| Aug 11, 2025 | 53.96 | 54.01 | 53.96 | 53.99 | 53.31 | 0.04% | 24,361 |
| Aug 8, 2025 | 53.93 | 53.99 | 53.92 | 53.97 | 53.29 | - | 14,987 |
| Aug 7, 2025 | 53.94 | 53.97 | 53.93 | 53.97 | 53.29 | 0.05% | 12,603 |
| Aug 6, 2025 | 53.93 | 53.98 | 53.92 | 53.94 | 53.26 | -0.01% | 38,016 |
| Aug 5, 2025 | 53.98 | 54.05 | 53.94 | 53.95 | 53.26 | -0.06% | 35,945 |
| Aug 4, 2025 | 53.92 | 54.01 | 53.92 | 53.98 | 53.30 | 0.11% | 23,562 |
| Aug 1, 2025 | 53.87 | 53.92 | 53.82 | 53.92 | 53.24 | 0.20% | 14,718 |
| Jul 31, 2025 | 53.86 | 53.89 | 53.78 | 53.81 | 52.99 | -0.09% | 9,559 |
| Jul 30, 2025 | 53.91 | 53.98 | 53.85 | 53.86 | 53.04 | -0.16% | 19,963 |
| Jul 29, 2025 | 53.87 | 53.95 | 53.86 | 53.95 | 53.13 | 0.24% | 46,278 |
| Jul 28, 2025 | 53.81 | 53.83 | 53.80 | 53.82 | 53.00 | -0.02% | 17,670 |
| Jul 25, 2025 | 53.82 | 53.83 | 53.81 | 53.83 | 53.01 | 0.02% | 18,536 |
| Jul 24, 2025 | 53.77 | 53.82 | 53.77 | 53.82 | 53.00 | 0.03% | 16,501 |
| Jul 23, 2025 | 53.88 | 53.89 | 53.80 | 53.81 | 52.99 | -0.28% | 20,334 |
| Jul 22, 2025 | 53.93 | 53.98 | 53.93 | 53.96 | 53.14 | 0.01% | 32,054 |
| Jul 21, 2025 | 53.93 | 53.96 | 53.93 | 53.95 | 53.13 | 0.13% | 21,262 |
| Jul 18, 2025 | 53.93 | 53.94 | 53.88 | 53.88 | 53.06 | 0.09% | 13,686 |
| Jul 17, 2025 | 53.82 | 53.85 | 53.82 | 53.83 | 53.01 | 0.05% | 14,717 |