Get the Stockscreener App
52.82
0.10%
-0.0551
After Hours:
52.83
0.0051
+0.01%
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 September 30, 2024, is $52.82.
- 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 7.70% to $52.82 now.
- The 52-week high stock price for STPZ is $52.97, representing a 0.27% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for STPZ is $49.75, indicating a -5.82% decrease from the current share price, occurred on October 06, 2023.
- The closing price of Pimco 1 5 Year U S Tips Index Etf (STPZ) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $52.88 | $52.79 | $0.09 | 25,018.0 | -0.10% |
| Sep 27, 2024 | $52.90 | $52.83 | $0.065 | 33,862.0 | +0.17% |
| Sep 26, 2024 | $52.85 | $52.79 | $0.0602 | 15,433.0 | -0.17% |
| Sep 25, 2024 | $52.92 | $52.88 | $0.045 | 15,129.0 | -0.15% |
| Sep 24, 2024 | $52.97 | $52.86 | $0.11 | 30,256.0 | +0.21% |
| Sep 23, 2024 | $52.87 | $52.79 | $0.08 | 15,047.0 | -0.02% |
| Sep 20, 2024 | $52.87 | $52.77 | $0.10 | 20,185.0 | +0.04% |
| Sep 19, 2024 | $52.84 | $52.74 | $0.10 | 24,076.0 | +0.23% |
| Sep 18, 2024 | $52.85 | $52.71 | $0.14 | 24,804.0 | -0.12% |
| Sep 17, 2024 | $52.79 | $52.75 | $0.04 | 18,603.0 | -0.01% |
| Sep 16, 2024 | $52.80 | $52.75 | $0.0425 | 17,739.0 | +0.10% |
| Sep 13, 2024 | $52.74 | $52.70 | $0.035 | 71,827.0 | +0.27% |
| Sep 12, 2024 | $52.61 | $52.55 | $0.06 | 60,279.0 | +0.05% |
| Sep 11, 2024 | $52.62 | $52.53 | $0.085 | 34,049.0 | +0.09% |
| Sep 10, 2024 | $52.52 | $52.45 | $0.075 | 25,997.0 | +0.12% |
| Sep 09, 2024 | $52.48 | $52.42 | $0.0552 | 15,464.0 | +0.07% |
| Sep 06, 2024 | $52.49 | $52.38 | $0.105 | 26,939.0 | +0.16% |
| Sep 05, 2024 | $52.39 | $52.33 | $0.065 | 48,207.0 | -0.01% |
| Sep 04, 2024 | $52.35 | $52.25 | $0.10 | 34,402.0 | +0.12% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $52.97 | $52.25 | $0.72 | 633,341.0 | +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% |
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.48 | $49.80 | $0.6758 | 6,487,751.0 | -0.60% |
| Nov, 2022 | $50.21 | $49.50 | $0.71 | 3,973,240.0 | +0.42% |
| Oct, 2022 | $50.13 | $49.52 | $0.6099 | 5,249,609.0 | +1.11% |
| Sep, 2022 | $51.33 | $49.34 | $1.99 | 6,854,295.0 | -4.74% |
| Aug, 2022 | $52.70 | $51.83 | $0.865 | 5,899,221.0 | -2.48% |
| Jul, 2022 | $53.21 | $51.79 | $1.42 | 3,733,051.0 | +1.72% |
| Jun, 2022 | $53.36 | $52.09 | $1.27 | 6,811,740.0 | -2.91% |
| May, 2022 | $54.02 | $53.04 | $0.98 | 10,204,423.0 | -0.37% |
| Apr, 2022 | $54.33 | $53.56 | $0.77 | 5,546,529.0 | -0.77% |
| Mar, 2022 | $55.59 | $54.44 | $1.15 | 7,652,260.0 | -1.16% |
| Feb, 2022 | $55.17 | $53.87 | $1.30 | 5,513,388.0 | +0.88% |
| Jan, 2022 | $55.14 | $54.42 | $0.7211 | 4,843,754.0 | -0.98% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):