Get the Stockscreener App
54.03
0.06%
0.03
After Hours:
54.03
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History
The historical daily chart and data for Pimco 1 5 Year U S Tips Index Etf stock (STPZ), show that the latest closing stock price as of November 26, 2025, is $54.03.
- Pimco 1 5 Year U S Tips Index Etf all-time high stock price is $55.70, occurred on November 17, 2021.
- The lowest Pimco 1 5 Year U S Tips Index Etf stock price recorded was $49.05 on September 29, 2023. Since then, Pimco 1 5 Year U S Tips Index Etf's stock price has risen over 10.15% to $54.03 now.
- The 52-week high stock price for STPZ is $54.48, representing a 0.83% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for STPZ is $52.12, indicating a -3.53% decrease from the current share price, occurred on December 19, 2024.
- The closing price of Pimco 1 5 Year U S Tips Index Etf (STPZ) stock in the beginning of 2024 was $55.10. The stock closed the year at $49.87, a loss of over -9.49% for the year.
The table below shows more information about STPZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $54.03 | $53.96 | $0.07 | 45,619.0 | +0.06% |
| Nov 25, 2025 | $54.00 | $53.92 | $0.08 | 38,276.0 | +0.04% |
| Nov 24, 2025 | $53.98 | $53.94 | $0.045 | 19,056.0 | +0.09% |
| Nov 21, 2025 | $53.97 | $53.92 | $0.045 | 26,373.0 | +0.06% |
| Nov 20, 2025 | $53.93 | $53.88 | $0.05 | 12,469.0 | +0.06% |
| Nov 19, 2025 | $53.91 | $53.85 | $0.06 | 28,638.0 | -0.08% |
| Nov 18, 2025 | $53.92 | $53.85 | $0.0648 | 116,204.0 | +0.09% |
| Nov 17, 2025 | $53.89 | $53.85 | $0.035 | 29,881.0 | -0.03% |
| Nov 14, 2025 | $53.94 | $53.86 | $0.08 | 31,694.0 | +0.03% |
| Nov 13, 2025 | $53.90 | $53.86 | $0.041 | 80,245.0 | +0.11% |
| Nov 12, 2025 | $53.94 | $53.80 | $0.14 | 98,525.0 | -0.29% |
| Nov 11, 2025 | $54.00 | $53.86 | $0.1388 | 16,173.0 | +0.14% |
| Nov 10, 2025 | $53.89 | $53.86 | $0.03 | 61,453.0 | -0.03% |
| Nov 07, 2025 | $53.90 | $53.84 | $0.06 | 14,048.0 | +0.03% |
| Nov 06, 2025 | $53.88 | $53.85 | $0.03 | 18,251.0 | +0.13% |
| Nov 05, 2025 | $53.89 | $53.79 | $0.10 | 17,439.0 | -0.20% |
| Nov 04, 2025 | $53.92 | $53.88 | $0.04 | 22,557.0 | +0.06% |
| Nov 03, 2025 | $53.90 | $53.86 | $0.04 | 17,018.0 | -0.34% |
| Oct 31, 2025 | $54.07 | $54.04 | $0.0336 | 12,896.0 | +0.13% |
| Oct 30, 2025 | $54.01 | $53.97 | $0.0446 | 28,957.0 | +0.03% |
| Oct 29, 2025 | $54.18 | $53.98 | $0.20 | 198,716.0 | -0.33% |
| Oct 28, 2025 | $54.20 | $54.16 | $0.0356 | 10,768.0 | -0.06% |
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco 1 5 Year 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 STPZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco 1 5 Year U S Tips Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $54.03 | $53.79 | $0.24 | 693,919.0 | -0.07% |
| Oct, 2025 | $54.33 | $53.97 | $0.365 | 897,498.0 | -0.20% |
| Sep, 2025 | $54.44 | $54.11 | $0.33 | 1,104,324.0 | -0.55% |
| Aug, 2025 | $54.48 | $53.82 | $0.659 | 730,121.0 | +1.24% |
| Jul, 2025 | $53.98 | $53.54 | $0.4367 | 932,746.0 | +0.00% |
| Jun, 2025 | $53.84 | $53.25 | $0.5885 | 703,964.0 | +0.30% |
| May, 2025 | $53.94 | $53.28 | $0.66 | 1,264,929.0 | -1.14% |
| Apr, 2025 | $54.27 | $52.98 | $1.29 | 1,777,062.0 | +0.46% |
| Mar, 2025 | $54.08 | $53.29 | $0.7864 | 1,856,921.0 | +0.90% |
| Feb, 2025 | $53.54 | $52.21 | $1.33 | 1,036,437.0 | +1.34% |
| Jan, 2025 | $52.83 | $52.28 | $0.55 | 1,414,072.0 | +1.01% |
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $52.67 | $52.12 | $0.5452 | 764,229.0 | -0.49% |
| Nov, 2024 | $52.68 | $52.23 | $0.45 | 1,313,161.0 | +0.36% |
| Oct, 2024 | $52.92 | $52.31 | $0.6099 | 1,083,773.0 | -0.77% |
| Sep, 2024 | $52.97 | $52.25 | $0.72 | 608,323.0 | +1.08% |
| Aug, 2024 | $52.41 | $51.92 | $0.4868 | 1,095,980.0 | +0.50% |
| Jul, 2024 | $52.01 | $51.41 | $0.60 | 663,138.0 | +0.70% |
| Jun, 2024 | $51.72 | $51.30 | $0.42 | 939,122.0 | +0.00% |
| May, 2024 | $51.64 | $51.04 | $0.60 | 1,764,010.0 | +0.78% |
| Apr, 2024 | $51.47 | $51.17 | $0.30 | 1,922,523.0 | -0.50% |
| Mar, 2024 | $51.56 | $51.20 | $0.36 | 1,629,786.0 | +0.51% |
| Feb, 2024 | $51.53 | $50.95 | $0.5812 | 961,372.0 | -0.35% |
| Jan, 2024 | $51.43 | $51.03 | $0.40 | 1,214,972.0 | +0.53% |
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.27 | $50.48 | $0.79 | 2,074,512.0 | +1.03% |
| Nov, 2023 | $50.74 | $50.06 | $0.6799 | 1,356,260.0 | +0.76% |
| Oct, 2023 | $50.34 | $49.75 | $0.59 | 1,498,494.0 | +0.32% |
| Sep, 2023 | $50.44 | $49.05 | $1.39 | 2,022,111.0 | -0.62% |
| Aug, 2023 | $50.49 | $50.06 | $0.43 | 1,979,276.0 | +0.00% |
| Jul, 2023 | $50.46 | $49.84 | $0.62 | 2,716,615.0 | +0.20% |
| Jun, 2023 | $50.56 | $50.20 | $0.3592 | 2,344,689.0 | -0.46% |
| May, 2023 | $51.27 | $50.31 | $0.96 | 2,033,178.0 | -1.04% |
| Apr, 2023 | $51.32 | $50.40 | $0.92 | 2,246,789.0 | +0.04% |
| Mar, 2023 | $51.16 | $49.71 | $1.45 | 3,849,617.0 | +2.12% |
| Feb, 2023 | $50.55 | $49.80 | $0.7471 | 2,738,283.0 | -0.54% |
| Jan, 2023 | $50.42 | $49.69 | $0.73 | 4,036,906.0 | +0.76% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):