PIMCO 1-5 Year US TIPS Index Exchange-Traded Fund (STPZ)

NYSEARCA: STPZ · Real-Time Price · USD

54.55

-0.02 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

54.55

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

STPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.58	54.58	54.50	54.53	-	-0.08%	19,730
Apr 27, 2026	54.54	54.58	54.52	54.57	54.57	0.10%	29,868
Apr 24, 2026	54.41	54.54	54.41	54.52	54.52	0.22%	33,565
Apr 23, 2026	54.36	54.40	54.34	54.40	54.40	0.17%	40,271
Apr 22, 2026	54.35	54.35	54.30	54.30	54.30	-	579,839
Apr 21, 2026	54.31	54.32	54.28	54.30	54.30	-0.06%	41,334
Apr 20, 2026	54.35	54.35	54.31	54.33	54.33	-	27,701
Apr 17, 2026	54.33	54.34	54.28	54.33	54.33	0.06%	29,591
Apr 16, 2026	54.29	54.31	54.27	54.30	54.30	-0.02%	13,719
Apr 15, 2026	54.28	54.32	54.28	54.31	54.31	-	19,494
Apr 14, 2026	54.29	54.31	54.26	54.31	54.31	0.07%	34,087
Apr 13, 2026	54.24	54.27	54.20	54.27	54.27	0.21%	22,837
Apr 10, 2026	54.16	54.19	54.15	54.16	54.16	-0.03%	27,365
Apr 9, 2026	54.16	54.18	54.13	54.17	54.17	0.07%	25,981
Apr 8, 2026	54.08	54.13	54.08	54.13	54.13	-0.06%	37,940
Apr 7, 2026	54.12	54.18	54.06	54.17	54.16	0.16%	16,423
Apr 6, 2026	54.08	54.10	54.05	54.08	54.08	-0.04%	51,896
Apr 2, 2026	54.07	54.10	54.03	54.10	54.10	0.24%	34,263
Apr 1, 2026	53.94	54.00	53.94	53.97	53.97	-0.25%	79,545
Mar 31, 2026	54.14	54.15	54.08	54.11	54.04	0.07%	33,896
Mar 30, 2026	54.05	54.11	54.05	54.07	54.00	0.27%	36,442
Mar 27, 2026	53.89	53.92	53.84	53.92	53.85	0.22%	61,027
Mar 26, 2026	53.89	53.92	53.80	53.80	53.73	-0.15%	31,489
Mar 25, 2026	53.87	53.89	53.84	53.89	53.82	0.06%	41,645
Mar 24, 2026	53.91	53.92	53.83	53.86	53.79	-0.16%	149,660
Mar 23, 2026	53.93	54.00	53.91	53.94	53.87	-0.20%	36,784
Mar 20, 2026	54.07	54.10	54.03	54.05	53.98	-0.22%	23,472
Mar 19, 2026	54.15	54.23	54.14	54.17	54.10	-0.17%	27,810
Mar 18, 2026	54.33	54.36	54.25	54.26	54.19	-0.09%	35,404
Mar 17, 2026	54.26	54.31	54.25	54.31	54.24	0.26%	18,400
Mar 16, 2026	54.14	54.18	54.13	54.17	54.10	0.09%	13,957
Mar 13, 2026	54.13	54.13	54.09	54.12	54.05	-0.02%	69,127
Mar 12, 2026	54.19	54.22	54.09	54.13	54.06	-0.06%	23,170
Mar 11, 2026	54.13	54.17	54.13	54.16	54.09	0.02%	88,842
Mar 10, 2026	54.22	54.22	54.14	54.15	54.08	-0.15%	10,358
Mar 9, 2026	54.33	54.33	54.23	54.23	54.16	-	23,656
Mar 6, 2026	54.19	54.30	54.18	54.23	54.16	0.26%	27,208
Mar 5, 2026	54.02	54.10	54.01	54.09	54.02	0.07%	43,982
Mar 4, 2026	54.09	54.09	54.05	54.05	53.98	-0.11%	141,259
Mar 3, 2026	54.08	54.14	54.06	54.11	54.04	-0.02%	125,338
Mar 2, 2026	54.20	54.20	54.03	54.12	54.05	-0.09%	45,245
Feb 27, 2026	54.21	54.21	54.16	54.17	54.10	0.09%	17,564
Feb 26, 2026	54.05	54.12	54.05	54.12	54.05	0.19%	11,374
Feb 25, 2026	53.99	54.03	53.99	54.02	53.95	0.06%	8,079
Feb 24, 2026	53.97	53.99	53.96	53.99	53.92	-0.06%	26,706
Feb 23, 2026	54.00	54.04	54.00	54.02	53.95	0.09%	15,833
Feb 20, 2026	53.95	53.97	53.93	53.97	53.90	0.01%	11,618
Feb 19, 2026	53.95	53.98	53.94	53.96	53.89	0.05%	13,846
Feb 18, 2026	53.94	53.95	53.93	53.94	53.87	0.02%	17,012
Feb 17, 2026	53.97	53.97	53.92	53.93	53.85	-0.14%	28,860
Feb 13, 2026	54.01	54.01	53.97	54.00	53.93	0.05%	15,447
Feb 12, 2026	53.90	53.98	53.90	53.98	53.91	0.14%	20,109
Feb 11, 2026	53.93	53.96	53.90	53.91	53.84	-0.09%	17,909
Feb 10, 2026	53.94	53.99	53.94	53.96	53.89	0.02%	20,547
Feb 9, 2026	53.91	53.96	53.91	53.95	53.88	0.07%	14,418
Feb 6, 2026	53.91	53.91	53.88	53.91	53.84	-0.01%	10,353
Feb 5, 2026	53.90	53.91	53.86	53.91	53.84	0.11%	74,334
Feb 4, 2026	53.85	53.87	53.82	53.85	53.78	-0.06%	14,348
Feb 3, 2026	53.82	53.89	53.82	53.88	53.81	0.07%	21,331
Feb 2, 2026	53.89	53.89	53.82	53.85	53.78	-0.21%	8,762
Jan 30, 2026	53.90	53.96	53.90	53.96	53.89	0.13%	40,911
Jan 29, 2026	53.88	53.96	53.88	53.89	53.82	0.10%	67,657
Jan 28, 2026	53.86	53.86	53.78	53.84	53.77	0.08%	32,509
Jan 27, 2026	53.73	53.81	53.73	53.79	53.72	0.07%	26,398
Jan 26, 2026	53.71	53.75	53.71	53.75	53.68	0.08%	33,388
Jan 23, 2026	53.65	53.72	53.65	53.71	53.64	0.08%	54,044
Jan 22, 2026	53.68	53.68	53.64	53.66	53.59	-0.02%	10,304
Jan 21, 2026	53.65	53.71	53.64	53.67	53.60	0.09%	39,010
Jan 20, 2026	53.61	53.64	53.60	53.62	53.55	-0.04%	22,390
Jan 16, 2026	53.69	53.70	53.63	53.64	53.57	-0.07%	30,117
Jan 15, 2026	53.73	53.73	53.68	53.68	53.61	-0.14%	45,068
Jan 14, 2026	53.76	53.80	53.75	53.75	53.68	0.02%	44,807
Jan 13, 2026	53.73	53.75	53.72	53.74	53.67	0.04%	39,917
Jan 12, 2026	53.70	53.73	53.70	53.72	53.65	0.06%	25,753
Jan 9, 2026	53.70	53.72	53.68	53.69	53.62	-0.01%	20,938
Jan 8, 2026	53.71	53.72	53.70	53.70	53.63	-0.07%	11,097
Jan 7, 2026	53.75	53.75	53.71	53.74	53.67	0.01%	91,807
Jan 6, 2026	53.70	53.73	53.69	53.73	53.66	0.07%	33,279
Jan 5, 2026	53.69	53.70	53.66	53.70	53.63	0.15%	29,791
Jan 2, 2026	53.65	53.65	53.61	53.62	53.55	-0.08%	23,101
Dec 31, 2025	53.63	53.70	53.60	53.66	53.59	-0.35%	22,800
Dec 30, 2025	53.82	53.86	53.82	53.85	53.61	0.02%	56,005
Dec 29, 2025	53.79	53.84	53.79	53.84	53.60	0.09%	76,498
Dec 26, 2025	53.78	53.81	53.78	53.79	53.55	0.06%	17,943
Dec 24, 2025	53.74	53.76	53.74	53.76	53.52	0.07%	7,982
Dec 23, 2025	53.67	53.73	53.67	53.72	53.48	-0.06%	21,582
Dec 22, 2025	53.76	53.76	53.72	53.75	53.51	-0.04%	18,545
Dec 19, 2025	53.77	53.79	53.75	53.77	53.53	-0.06%	45,828
Dec 18, 2025	53.76	53.80	53.71	53.80	53.56	0.06%	16,574
Dec 17, 2025	53.73	53.77	53.71	53.77	53.53	0.09%	17,638
Dec 16, 2025	53.70	53.75	53.70	53.72	53.48	-0.02%	31,351
Dec 15, 2025	53.77	53.80	53.73	53.73	53.49	-0.02%	18,928
Dec 12, 2025	53.73	53.77	53.73	53.74	53.50	-0.07%	12,850
Dec 11, 2025	53.79	53.81	53.77	53.78	53.54	-0.02%	22,771
Dec 10, 2025	53.64	53.79	53.64	53.79	53.55	0.22%	28,741
Dec 9, 2025	53.73	53.74	53.66	53.67	53.43	-0.13%	21,362
Dec 8, 2025	53.79	53.79	53.72	53.74	53.50	-0.11%	17,367
Dec 5, 2025	53.84	53.84	53.79	53.80	53.56	-0.06%	80,216
Dec 4, 2025	53.80	53.83	53.80	53.83	53.59	-0.02%	8,367
Dec 3, 2025	53.80	53.85	53.80	53.84	53.60	0.11%	40,768