Get the Stockscreener App
53.84
0.43%
0.23
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 05, 2025, is $53.84.
- 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 $50.65 on October 06, 2023. Since then, Pimco Broad U S Tips Index Etf's stock price has risen over 6.30% to $53.84 now.
- The 52-week high stock price for TIPZ is $54.34, representing a 0.93% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TIPZ is $51.54, indicating a -4.27% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $53.86 | $53.79 | $0.0676 | 6,749.0 | +0.43% |
| Sep 04, 2025 | $53.61 | $53.55 | $0.0614 | 3,688.0 | +0.19% |
| Sep 03, 2025 | $53.56 | $53.36 | $0.2032 | 8,458.0 | +0.29% |
| Sep 02, 2025 | $53.36 | $53.31 | $0.05 | 7,183.0 | -0.71% |
| Aug 29, 2025 | $53.80 | $53.71 | $0.0854 | 11,894.0 | -0.03% |
| Aug 28, 2025 | $53.80 | $53.75 | $0.0469 | 2,097.0 | +0.05% |
| Aug 27, 2025 | $53.75 | $53.59 | $0.16 | 3,173.0 | +0.19% |
| Aug 26, 2025 | $53.63 | $53.48 | $0.1443 | 1,554.0 | +0.24% |
| Aug 25, 2025 | $53.52 | $53.47 | $0.055 | 9,284.0 | -0.09% |
| Aug 22, 2025 | $53.57 | $53.41 | $0.16 | 3,466.0 | +0.65% |
| Aug 21, 2025 | $53.20 | $53.09 | $0.1105 | 1,892.0 | -0.01% |
| Aug 20, 2025 | $53.25 | $53.17 | $0.08 | 1,522.0 | +0.17% |
| Aug 19, 2025 | $53.19 | $53.12 | $0.0698 | 24,167.0 | -0.51% |
| Aug 18, 2025 | $53.39 | $53.02 | $0.3656 | 206,406.0 | +0.49% |
| Aug 15, 2025 | $53.25 | $53.09 | $0.16 | 7,621.0 | -0.23% |
| Aug 14, 2025 | $53.36 | $53.25 | $0.11 | 7,528.0 | -0.27% |
| Aug 13, 2025 | $53.45 | $53.37 | $0.08 | 50,816.0 | +0.30% |
| Aug 12, 2025 | $53.24 | $53.11 | $0.1346 | 80,756.0 | -0.18% |
| Aug 11, 2025 | $53.39 | $53.32 | $0.0735 | 11,327.0 | +0.06% |
| Aug 08, 2025 | $53.32 | $53.24 | $0.08 | 2,656.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $53.86 | $53.31 | $0.5499 | 32,827.0 | +0.19% |
| 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% |
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% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):