Get the Stockscreener App
49.84
0.21%
0.104
After Hours:
49.84
0.0013
+0.00%
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 September 25, 2026, is $49.84.
- 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 $49.69 on September 25, 2026. Since then, Pimco Broad U S Tips Index Etf's stock price has risen over 0.30% to $49.84 now.
- The 52-week high stock price for TIPZ is $54.16, representing a 8.67% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for TIPZ is $49.69, indicating a -0.30% decrease from the current share price, occurred on September 25, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $49.84 | $49.69 | $0.1499 | 9,165.0 | +0.21% |
| Sep 24, 2026 | $49.97 | $49.73 | $0.2353 | 29,475.0 | -0.50% |
| Sep 23, 2026 | $50.09 | $49.94 | $0.1462 | 1,514.0 | -0.77% |
| Sep 22, 2026 | $50.41 | $50.31 | $0.09 | 5,482.0 | -0.09% |
| Sep 21, 2026 | $50.42 | $50.34 | $0.0802 | 11,610.0 | +0.38% |
| Sep 18, 2026 | $50.31 | $50.23 | $0.0799 | 15,749.0 | +0.20% |
| Sep 17, 2026 | $50.45 | $50.13 | $0.315 | 55,631.0 | -0.30% |
| Sep 16, 2026 | $50.59 | $50.28 | $0.3118 | 6,775.0 | -0.35% |
| Sep 15, 2026 | $50.49 | $50.44 | $0.0544 | 5,283.0 | -0.07% |
| Sep 14, 2026 | $50.60 | $50.47 | $0.13 | 5,031.0 | -0.02% |
| Sep 11, 2026 | $50.68 | $50.49 | $0.19 | 13,529.0 | -0.43% |
| Sep 10, 2026 | $50.83 | $50.69 | $0.1399 | 18,076.0 | -0.45% |
| Sep 09, 2026 | $51.09 | $50.93 | $0.165 | 2,702.0 | -0.24% |
| Sep 08, 2026 | $51.16 | $51.06 | $0.10 | 6,332.0 | +0.06% |
| Sep 04, 2026 | $51.06 | $51.02 | $0.0385 | 12,204.0 | -0.05% |
| Sep 03, 2026 | $51.16 | $51.06 | $0.0911 | 3,309.0 | +0.16% |
| Sep 02, 2026 | $51.02 | $50.93 | $0.085 | 24,611.0 | -0.04% |
| Sep 01, 2026 | $51.00 | $50.95 | $0.05 | 4,160.0 | +0.00% |
| Aug 31, 2026 | $51.00 | $50.94 | $0.06 | 11,526.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $51.16 | $49.69 | $1.47 | 239,803.0 | -2.28% |
| Aug, 2026 | $51.38 | $50.94 | $0.4405 | 159,341.0 | -0.59% |
| Jul, 2026 | $52.02 | $51.24 | $0.78 | 192,405.0 | -1.94% |
| Jun, 2026 | $52.66 | $52.07 | $0.59 | 191,231.0 | -1.52% |
| May, 2026 | $53.25 | $52.50 | $0.75 | 772,523.0 | -0.76% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):