Get the Stockscreener App
52.85
0.20%
0.1032
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, 2025, is $52.85.
- 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 4.35% to $52.85 now.
- The 52-week high stock price for TIPZ is $54.34, representing a 2.81% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TIPZ is $51.54, indicating a -2.48% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Pimco Broad U S Tips Index Etf (TIPZ) stock in the beginning of 2024 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, 2025 | $52.78 | $52.70 | $0.0763 | 12,770.0 | -0.02% |
| May 05, 2025 | $52.77 | $52.63 | $0.1395 | 12,089.0 | -0.02% |
| May 02, 2025 | $52.95 | $52.73 | $0.2195 | 47,667.0 | -0.58% |
| May 01, 2025 | $53.26 | $53.01 | $0.25 | 37,816.0 | -0.90% |
| Apr 30, 2025 | $53.61 | $53.43 | $0.1753 | 42,723.0 | +0.10% |
| Apr 29, 2025 | $53.50 | $53.36 | $0.14 | 18,835.0 | +0.16% |
| Apr 28, 2025 | $53.41 | $53.25 | $0.16 | 20,432.0 | +0.36% |
| Apr 25, 2025 | $53.30 | $53.19 | $0.11 | 86,511.0 | +0.11% |
| Apr 24, 2025 | $53.19 | $53.05 | $0.14 | 21,219.0 | +0.55% |
| Apr 23, 2025 | $53.21 | $52.81 | $0.40 | 33,581.0 | +0.30% |
| Apr 22, 2025 | $52.77 | $52.67 | $0.10 | 39,573.0 | +0.36% |
| Apr 21, 2025 | $52.87 | $52.51 | $0.365 | 31,415.0 | -0.50% |
| Apr 17, 2025 | $52.80 | $52.74 | $0.0611 | 7,180.0 | +0.16% |
| Apr 16, 2025 | $52.74 | $52.51 | $0.23 | 84,756.0 | +0.32% |
| Apr 15, 2025 | $52.65 | $52.53 | $0.1202 | 6,827.0 | -0.00% |
| Apr 14, 2025 | $52.63 | $52.42 | $0.21 | 54,351.0 | +0.44% |
| Apr 11, 2025 | $52.31 | $51.54 | $0.77 | 123,613.0 | +0.02% |
| Apr 10, 2025 | $52.81 | $52.26 | $0.5487 | 313,597.0 | -1.12% |
| Apr 09, 2025 | $53.16 | $52.17 | $0.987 | 47,641.0 | +0.13% |
| Apr 08, 2025 | $53.20 | $52.81 | $0.395 | 19,048.0 | -0.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $53.26 | $52.63 | $0.63 | 110,342.0 | -1.51% |
| 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% |
Pimco Broad U S Tips Index Etf Stock (TIPZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.74 | $52.06 | $1.68 | 453,913.0 | +2.01% |
| Nov, 2023 | $52.48 | $50.99 | $1.49 | 218,663.0 | +2.12% |
| Oct, 2023 | $51.76 | $50.65 | $1.11 | 564,380.0 | -1.12% |
| Sep, 2023 | $52.79 | $51.48 | $1.31 | 223,325.0 | -2.47% |
| Aug, 2023 | $53.42 | $52.28 | $1.14 | 272,329.0 | -1.12% |
| Jul, 2023 | $54.07 | $53.03 | $1.04 | 258,867.0 | -0.75% |
| Jun, 2023 | $54.35 | $53.78 | $0.565 | 311,559.0 | -0.66% |
| May, 2023 | $55.46 | $54.11 | $1.35 | 276,324.0 | -1.77% |
| Apr, 2023 | $56.00 | $55.02 | $0.98 | 283,087.0 | -0.67% |
| Mar, 2023 | $55.91 | $53.94 | $1.97 | 378,720.0 | +2.76% |
| Feb, 2023 | $55.59 | $53.99 | $1.60 | 323,218.0 | -1.24% |
| Jan, 2023 | $55.60 | $53.91 | $1.69 | 656,324.0 | +1.72% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):