Get the Stockscreener App
53.09
0.09%
0.05
After Hours:
53.09
0.005
+0.01%
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History
The historical daily chart and data for Pimco Broad U S Tips Index Etf stock (TIPZ), show that the latest closing stock price as of May 06, 2026, is $53.09.
- Pimco Broad U S Tips Index Etf all-time high stock price is $67.70, occurred on November 10, 2021.
- The lowest Pimco Broad U S Tips Index Etf stock price recorded was $50.65 on October 06, 2023. Since then, Pimco Broad U S Tips Index Etf's stock price has risen over 4.81% to $53.09 now.
- The 52-week high stock price for TIPZ is $54.16, representing a 2.03% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for TIPZ is $52.26, indicating a -1.55% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Pimco Broad U S Tips Index Etf (TIPZ) stock in the beginning of 2025 was $65.52. The stock closed the year at $54.05, a loss of over -17.51% for the year.
The table below shows more information about TIPZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $53.11 | $53.07 | $0.04 | 26,750.0 | +0.09% |
| May 05, 2026 | $53.10 | $53.03 | $0.07 | 45,439.0 | -0.06% |
| May 04, 2026 | $53.12 | $53.02 | $0.105 | 334,936.0 | -0.23% |
| May 01, 2026 | $53.25 | $53.17 | $0.08 | 67,302.0 | -0.65% |
| Apr 30, 2026 | $53.57 | $53.46 | $0.11 | 55,339.0 | +0.16% |
| Apr 29, 2026 | $53.55 | $53.42 | $0.13 | 37,679.0 | -0.31% |
| Apr 28, 2026 | $53.62 | $53.53 | $0.085 | 36,849.0 | -0.02% |
| Apr 27, 2026 | $53.69 | $53.59 | $0.10 | 71,362.0 | -0.04% |
| Apr 24, 2026 | $53.68 | $53.59 | $0.0805 | 34,813.0 | +0.16% |
| Apr 23, 2026 | $53.57 | $53.44 | $0.13 | 37,177.0 | +0.16% |
| Apr 22, 2026 | $53.55 | $53.47 | $0.0791 | 7,392.0 | +0.17% |
| Apr 21, 2026 | $53.47 | $53.38 | $0.09 | 21,443.0 | -0.15% |
| Apr 20, 2026 | $53.50 | $53.42 | $0.08 | 50,731.0 | -0.06% |
| Apr 17, 2026 | $53.49 | $53.45 | $0.045 | 24,187.0 | +0.40% |
| Apr 16, 2026 | $53.53 | $53.28 | $0.2497 | 230,694.0 | -0.39% |
| Apr 15, 2026 | $53.52 | $53.45 | $0.0651 | 733,763.0 | -0.09% |
| Apr 14, 2026 | $53.54 | $53.41 | $0.135 | 20,070.0 | +0.24% |
| Apr 13, 2026 | $53.41 | $53.29 | $0.1201 | 41,903.0 | +0.25% |
| Apr 10, 2026 | $53.30 | $53.23 | $0.07 | 44,182.0 | +0.07% |
| Apr 09, 2026 | $53.31 | $53.15 | $0.155 | 25,219.0 | +0.06% |
| Apr 08, 2026 | $53.29 | $53.19 | $0.1021 | 43,471.0 | +0.02% |
| Apr 07, 2026 | $53.25 | $52.99 | $0.26 | 48,315.0 | +0.08% |
Pimco Broad U S Tips Index Etf Stock (TIPZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Broad U S Tips Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TIPZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Broad U S Tips Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $53.25 | $53.02 | $0.23 | 501,177.0 | -0.84% |
| Apr, 2026 | $53.69 | $52.93 | $0.76 | 2,937,169.0 | +0.74% |
| Mar, 2026 | $53.80 | $52.75 | $1.05 | 377,890.0 | -1.41% |
| Feb, 2026 | $53.92 | $53.01 | $0.9104 | 170,353.0 | +1.29% |
| Jan, 2026 | $53.31 | $52.80 | $0.5045 | 206,411.0 | +1.62% |
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.41 | $53.00 | $0.41 | 209,949.0 | -0.83% |
| Nov, 2025 | $53.78 | $53.31 | $0.4699 | 264,249.0 | -0.25% |
| Oct, 2025 | $54.16 | $53.48 | $0.6807 | 202,672.0 | +0.11% |
| Sep, 2025 | $54.13 | $53.31 | $0.82 | 228,151.0 | -0.01% |
| Aug, 2025 | $53.80 | $53.02 | $0.7755 | 526,917.0 | +1.27% |
| Jul, 2025 | $53.33 | $52.69 | $0.635 | 142,258.0 | -0.37% |
| Jun, 2025 | $53.31 | $52.26 | $1.05 | 228,140.0 | +0.61% |
| May, 2025 | $53.26 | $52.26 | $1.00 | 381,544.0 | -1.15% |
| Apr, 2025 | $54.10 | $51.54 | $2.56 | 1,649,683.0 | -0.71% |
| Mar, 2025 | $53.99 | $53.07 | $0.9216 | 613,482.0 | +0.10% |
| Feb, 2025 | $53.88 | $52.28 | $1.60 | 278,011.0 | +2.53% |
| Jan, 2025 | $52.59 | $51.56 | $1.03 | 223,135.0 | +1.41% |
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $53.15 | $51.72 | $1.43 | 246,746.0 | -2.03% |
| Nov, 2024 | $53.22 | $52.24 | $0.98 | 254,777.0 | +0.32% |
| Oct, 2024 | $54.30 | $52.63 | $1.67 | 234,873.0 | -2.20% |
| Sep, 2024 | $54.34 | $53.39 | $0.95 | 181,742.0 | +1.27% |
| Aug, 2024 | $53.78 | $52.85 | $0.93 | 227,096.0 | +0.52% |
| Jul, 2024 | $53.15 | $52.02 | $1.13 | 252,935.0 | +1.13% |
| Jun, 2024 | $52.81 | $52.10 | $0.7057 | 168,293.0 | -0.07% |
| May, 2024 | $52.70 | $51.65 | $1.05 | 215,161.0 | +0.88% |
| Apr, 2024 | $52.86 | $51.95 | $0.91 | 286,112.0 | -2.25% |
| Mar, 2024 | $53.53 | $52.74 | $0.792 | 234,633.0 | +0.66% |
| Feb, 2024 | $53.91 | $52.49 | $1.42 | 243,018.0 | -0.97% |
| Jan, 2024 | $53.50 | $52.84 | $0.66 | 372,821.0 | +0.33% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):