Get the Stockscreener App
53.00
0.08%
0.0401
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 27, 2026, is $53.00.
- 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 4.64% to $53.00 now.
- The 52-week high stock price for TIPZ is $54.16, representing a 2.19% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for TIPZ is $52.26, indicating a -1.40% decrease from the current share price, occurred on June 06, 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 27, 2026 | $53.03 | $52.99 | $0.04 | 7,856.0 | +0.13% |
| May 26, 2026 | $52.96 | $52.85 | $0.11 | 5,159.0 | +0.46% |
| May 22, 2026 | $52.74 | $52.62 | $0.1215 | 8,235.0 | +0.08% |
| May 21, 2026 | $52.71 | $52.63 | $0.08 | 6,519.0 | -0.09% |
| May 20, 2026 | $52.73 | $52.59 | $0.135 | 10,632.0 | +0.30% |
| May 19, 2026 | $52.63 | $52.50 | $0.135 | 7,513.0 | -0.35% |
| May 18, 2026 | $52.82 | $52.72 | $0.105 | 56,630.0 | -0.09% |
| May 15, 2026 | $52.80 | $52.75 | $0.0493 | 27,973.0 | -0.41% |
| May 14, 2026 | $53.16 | $53.01 | $0.15 | 66,691.0 | -0.08% |
| May 13, 2026 | $53.08 | $53.01 | $0.07 | 34,111.0 | -0.02% |
| May 12, 2026 | $53.16 | $53.04 | $0.12 | 2,536.0 | -0.19% |
| May 11, 2026 | $53.19 | $53.14 | $0.05 | 14,491.0 | -0.08% |
| May 08, 2026 | $53.21 | $53.18 | $0.03 | 6,066.0 | +0.33% |
| May 07, 2026 | $53.12 | $53.01 | $0.115 | 18,399.0 | -0.09% |
| 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% |
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 | $52.50 | $0.75 | 747,238.0 | -0.94% |
| 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% |
0.73%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):