5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
+2.81%
3 MONTH PERFORMANCE
+1.80%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
-0.04%
PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $52.06 | $52.00 (-0.12%) | $52.06 | $52.00 | 35.10 K | $517.19 M |
| 09/17/2026 | $52.07 | $52.14 (0.13%) | $52.14 | $52.07 | 50.23 K | $518.59 M |
| 09/16/2026 | $52.28 | $52.06 (-0.42%) | $52.28 | $52.05 | 86.74 K | $517.79 M |
| 09/15/2026 | $52.23 | $52.24 (0.02%) | $52.27 | $52.22 | 229.65 K | $519.58 M |
| 09/14/2026 | $52.28 | $52.22 (-0.11%) | $52.32 | $52.22 | 72.30 K | $519.38 M |
| 09/11/2026 | $52.40 | $52.27 (-0.25%) | $52.40 | $52.23 | 51.62 K | $519.88 M |
| 09/10/2026 | $52.48 | $52.46 (-0.04%) | $52.50 | $52.44 | 109.52 K | $521.77 M |
| 09/09/2026 | $52.61 | $52.57 (-0.08%) | $52.61 | $52.54 | 47.20 K | $522.86 M |
| 09/08/2026 | $52.63 | $52.61 (-0.04%) | $52.63 | $52.56 | 19.53 K | $523.26 M |
| 09/04/2026 | $52.56 | $52.58 (0.04%) | $52.59 | $52.53 | 52.93 K | $522.96 M |
| 09/03/2026 | $52.62 | $52.59 (-0.06%) | $52.64 | $52.57 | 163.32 K | $523.06 M |
| 09/02/2026 | $52.57 | $52.54 (-0.06%) | $52.57 | $52.52 | 219.42 K | $522.56 M |
| 09/01/2026 | $52.52 | $52.54 (0.04%) | $52.55 | $52.51 | 225.60 K | $522.56 M |
| 08/31/2026 | $52.55 | $52.55 (0%) | $52.55 | $52.50 | 57.30 K | $522.66 M |
| 08/28/2026 | $52.68 | $52.54 (-0.27%) | $52.70 | $52.51 | 267.50 K | $522.56 M |
| 08/27/2026 | $52.72 | $52.71 (-0.02%) | $52.73 | $52.70 | 354.10 K | $524.25 M |
| 08/26/2026 | $52.70 | $52.73 (0.06%) | $52.73 | $52.67 | 26.51 K | $524.45 M |
| 08/25/2026 | $52.73 | $52.74 (0.02%) | $52.77 | $52.73 | 55.20 K | $524.55 M |
| 08/24/2026 | $52.65 | $52.70 (0.09%) | $52.71 | $52.65 | 33.02 K | $524.15 M |
| 08/21/2026 | $52.71 | $52.70 (-0.02%) | $52.73 | $52.69 | 33.90 K | $524.15 M |
| 08/20/2026 | $52.68 | $52.76 (0.15%) | $52.76 | $52.65 | 37.10 K | $524.75 M |
| 08/19/2026 | $52.71 | $52.72 (0.02%) | $52.72 | $52.66 | 28.80 K | $524.35 M |
| 08/18/2026 | $52.58 | $52.68 (0.19%) | $52.68 | $52.58 | 74.61 K | $523.96 M |
| 08/17/2026 | $52.61 | $52.61 (0%) | $52.63 | $52.59 | 42.40 K | $523.26 M |
| 08/14/2026 | $52.62 | $52.62 (0%) | $52.67 | $52.60 | 15.32 K | $523.36 M |
| 08/13/2026 | $52.66 | $52.62 (-0.08%) | $52.66 | $52.61 | 72.32 K | $523.36 M |
| 08/12/2026 | $52.63 | $52.56 (-0.13%) | $52.63 | $52.56 | 37.30 K | $522.76 M |
| 08/11/2026 | $52.62 | $52.55 (-0.13%) | $52.62 | $52.53 | 133.20 K | $522.66 M |
| 08/10/2026 | $52.58 | $52.59 (0.02%) | $52.64 | $52.51 | 34.61 K | $523.06 M |
| 08/07/2026 | $52.59 | $52.59 (0%) | $52.62 | $52.58 | 35.62 K | $523.06 M |
| 08/06/2026 | $52.55 | $52.54 (-0.02%) | $52.55 | $52.50 | 34.41 K | $522.56 M |
| 08/05/2026 | $52.57 | $52.54 (-0.06%) | $52.59 | $52.50 | 74.90 K | $522.56 M |
| 08/04/2026 | $52.59 | $52.52 (-0.13%) | $52.62 | $52.52 | 183.50 K | $522.36 M |
| 08/03/2026 | $52.52 | $52.54 (0.04%) | $52.57 | $52.51 | 17.80 K | $522.56 M |
| 07/31/2026 | $52.92 | $52.92 (0%) | $52.92 | $52.85 | 78.00 K | $526.34 M |
| 07/30/2026 | $52.95 | $52.92 (-0.06%) | $52.98 | $52.92 | 28.70 K | $526.34 M |
| 07/29/2026 | $52.76 | $52.93 (0.32%) | $52.99 | $52.76 | 78.00 K | $526.44 M |
| 07/28/2026 | $52.78 | $52.79 (0.02%) | $52.84 | $52.72 | 35.10 K | $525.05 M |
| 07/27/2026 | $52.83 | $52.75 (-0.15%) | $52.83 | $52.75 | 59.43 K | $524.65 M |
| 07/24/2026 | $52.86 | $52.84 (-0.04%) | $52.89 | $52.82 | 215.60 K | $526.64 M |
| 07/23/2026 | $52.88 | $52.84 (-0.08%) | $52.88 | $52.81 | 16.10 K | $526.04 M |
| 07/22/2026 | $52.91 | $52.90 (-0.02%) | $52.95 | $52.87 | 87.31 K | $526.64 M |
| 07/21/2026 | $52.91 | $52.92 (0.02%) | $52.95 | $52.89 | 36.63 K | $526.84 M |
| 07/20/2026 | $53.00 | $52.95 (-0.09%) | $53.00 | $52.92 | 76.85 K | $527.14 M |
| 07/17/2026 | $53.01 | $52.99 (-0.04%) | $53.03 | $52.95 | 26.00 K | $526.54 M |
| 07/16/2026 | $52.93 | $52.88 (-0.09%) | $52.95 | $52.88 | 83.31 K | $526.14 M |
| 07/15/2026 | $52.94 | $52.94 (0%) | $52.97 | $52.90 | 165.50 K | $526.74 M |
| 07/14/2026 | $52.85 | $52.90 (0.09%) | $52.91 | $52.85 | 20.31 K | $526.34 M |
| 07/13/2026 | $52.95 | $52.90 (-0.09%) | $52.95 | $52.84 | 28.93 K | $526.74 M |
| 07/10/2026 | $52.95 | $52.94 (-0.02%) | $52.95 | $52.89 | 13.20 K | $526.64 M |
| 07/09/2026 | $52.99 | $52.96 (-0.06%) | $52.99 | $52.94 | 20.20 K | $526.84 M |
| 07/08/2026 | $52.96 | $52.93 (-0.06%) | $52.96 | $52.89 | 48.90 K | $526.44 M |
| 07/07/2026 | $52.92 | $52.94 (0.04%) | $52.96 | $52.89 | 137.32 K | $526.54 M |
| 07/06/2026 | $52.91 | $52.92 (0.02%) | $52.95 | $52.88 | 56.10 K | $526.34 M |
| 07/02/2026 | $52.91 | $52.90 (-0.02%) | $52.91 | $52.82 | 100.10 K | $507.93 M |
| 07/01/2026 | $52.79 | $52.80 (0.02%) | $52.90 | $52.79 | 196.40 K | $506.97 M |
| 06/30/2026 | $53.43 | $53.34 (-0.17%) | $53.43 | $53.33 | 34.30 K | $512.16 M |
| 06/29/2026 | $53.39 | $53.37 (-0.04%) | $53.42 | $53.36 | 50.29 K | $506.98 M |
| 06/26/2026 | $53.30 | $53.35 (0.09%) | $53.36 | $53.29 | 10.41 K | $506.79 M |
| 06/25/2026 | $53.27 | $53.30 (0.06%) | $53.37 | $53.26 | 133.01 K | $507.26 M |
| 06/24/2026 | $53.21 | $53.22 (0.02%) | $53.24 | $53.14 | 16.40 K | $506.50 M |
| 06/23/2026 | $53.21 | $53.19 (-0.04%) | $53.21 | $53.16 | 44.43 K | $506.22 M |
| 06/22/2026 | $53.29 | $53.16 (-0.24%) | $53.29 | $53.16 | 78.20 K | $507.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
