Skip to main content

15+ Year US TIPS Index Pimco ETF (NY: LTPZ )

55.10 -0.34 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 55.25 55.25 55.04 55.10 58,291 -0.34(-0.61%)
Dec 06, 2024 55.74 55.81 55.37 55.44 40,982 -0.02(-0.04%)
Dec 05, 2024 55.38 55.60 55.29 55.46 50,294 -0.19(-0.34%)
Dec 04, 2024 55.00 55.72 55.00 55.65 58,241 +0.52(+0.94%)
Dec 03, 2024 55.37 55.42 55.04 55.13 55,862 -0.09(-0.16%)
Dec 02, 2024 55.22 55.59 55.07 55.22 135,194 -0.17(-0.31%)
Nov 29, 2024 55.07 55.44 55.05 55.39 34,041 +0.50(+0.91%)
Nov 27, 2024 55.01 55.07 54.72 54.89 59,503 +0.28(+0.51%)
Nov 26, 2024 54.79 54.82 54.48 54.61 60,864 -0.32(-0.58%)
Nov 25, 2024 54.71 55.00 54.59 54.93 107,549 +1.01(+1.87%)
Nov 22, 2024 53.88 54.11 53.80 53.92 95,595 +0.06(+0.11%)
Nov 21, 2024 53.89 54.09 53.63 53.86 226,191 -0.14(-0.26%)
Nov 20, 2024 53.88 54.31 53.88 54.00 83,768 -0.11(-0.20%)
Nov 19, 2024 54.10 54.43 54.01 54.11 106,347 +0.24(+0.45%)
Nov 18, 2024 53.48 54.13 53.41 53.87 123,429 +0.16(+0.30%)
Nov 15, 2024 53.42 53.91 53.28 53.71 116,128 -0.17(-0.32%)
Nov 14, 2024 54.14 54.36 53.85 53.88 71,194 +0.27(+0.50%)
Nov 13, 2024 54.60 54.60 53.55 53.61 127,301 -0.62(-1.14%)
Nov 12, 2024 54.76 55.07 54.14 54.23 680,379 -0.86(-1.56%)
Nov 11, 2024 55.35 55.35 54.30 55.09 52,464 -0.33(-0.60%)
Nov 08, 2024 55.13 55.46 54.99 55.42 151,410 +0.82(+1.50%)
Nov 07, 2024 54.51 54.81 54.36 54.60 105,301 +0.29(+0.53%)
Nov 06, 2024 53.68 54.57 53.65 54.31 201,758 -0.73(-1.33%)
Nov 05, 2024 54.62 55.19 54.44 55.04 77,684 +0.28(+0.51%)
Nov 04, 2024 55.03 55.15 54.54 54.76 77,783 +0.36(+0.66%)
Nov 01, 2024 55.10 55.30 54.24 54.40 281,006 -0.61(-1.11%)
Oct 31, 2024 55.22 55.42 54.91 55.01 114,830 -0.32(-0.58%)
Oct 30, 2024 55.37 55.48 55.07 55.33 71,270 +0.65(+1.19%)
Oct 29, 2024 54.27 54.73 54.08 54.68 162,981 +0.01(+0.02%)
Oct 28, 2024 54.73 54.75 54.33 54.67 47,682 -0.09(-0.16%)
Oct 25, 2024 55.26 55.26 54.67 54.76 55,101 -0.45(-0.81%)
Oct 24, 2024 54.93 55.33 54.88 55.21 44,550 +0.29(+0.53%)
Oct 23, 2024 54.96 55.03 54.72 54.92 67,005 -0.29(-0.52%)
Oct 22, 2024 55.30 55.35 55.00 55.21 50,073 +0.21(+0.38%)
Oct 21, 2024 55.57 55.62 54.99 55.00 133,211 -1.06(-1.90%)
Oct 18, 2024 56.11 56.24 56.06 56.06 159,252 +0.17(+0.30%)
Oct 17, 2024 56.06 56.18 55.84 55.90 51,885 -0.57(-1.01%)
Oct 16, 2024 56.64 56.70 56.47 56.47 62,391 +0.01(+0.02%)
Oct 15, 2024 56.23 56.59 56.23 56.46 63,340 +0.69(+1.24%)
Oct 14, 2024 55.69 56.25 55.67 55.77 28,320 -0.32(-0.57%)
Oct 11, 2024 55.94 56.38 55.94 56.09 45,297 -0.15(-0.27%)
Oct 10, 2024 56.05 56.28 55.93 56.24 25,766 -0.10(-0.18%)
Oct 09, 2024 56.12 56.35 55.97 56.34 29,135 -0.20(-0.35%)
Oct 08, 2024 55.95 56.56 55.91 56.54 40,910 +0.27(+0.48%)
Oct 07, 2024 56.30 56.43 56.21 56.27 42,927 -0.25(-0.44%)
Oct 04, 2024 56.60 56.77 56.47 56.52 130,024 -0.58(-1.01%)
Oct 03, 2024 57.60 57.67 57.10 57.10 146,964 -0.69(-1.19%)
Oct 02, 2024 57.48 57.87 57.29 57.79 60,730 -0.26(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.