5 DAY PERFORMANCE
+2.88%
1 MONTH PERFORMANCE
+4.39%
3 MONTH PERFORMANCE
+3.24%
6 MONTH PERFORMANCE
+0.24%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+0.80%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $51.93 | $52.05 (0.24%) | $52.07 | $51.92 | 46.89 K | |
| 11/04/2026 | $52.05 | $51.97 (-0.15%) | $52.05 | $51.96 | 96.00 K | $570.16 M |
| 11/03/2026 | $52.12 | $52.07 (-0.1%) | $52.12 | $52.04 | 43.62 K | $571.26 M |
| 11/02/2026 | $52.18 | $52.14 (-0.08%) | $52.18 | $52.12 | 22.63 K | $572.03 M |
| 10/30/2026 | $52.65 | $52.72 (0.13%) | $52.72 | $52.64 | 28.00 K | $530.15 M |
| 10/29/2026 | $52.55 | $52.58 (0.06%) | $52.60 | $52.53 | 59.90 K | $529.95 M |
| 10/28/2026 | $52.48 | $52.54 (0.11%) | $52.54 | $52.42 | 37.10 K | $529.55 M |
| 10/27/2026 | $52.48 | $52.49 (0.02%) | $52.50 | $52.46 | 51.50 K | $529.05 M |
| 10/26/2026 | $52.47 | $52.49 (0.04%) | $52.52 | $52.46 | 101.70 K | $529.55 M |
| 10/23/2026 | $52.49 | $52.52 (0.06%) | $52.55 | $52.49 | 62.61 K | $530.05 M |
| 10/22/2026 | $52.42 | $52.51 (0.17%) | $52.55 | $52.40 | 28.00 K | $530.15 M |
| 10/21/2026 | $52.33 | $52.30 (-0.06%) | $52.35 | $52.26 | 38.00 K | $528.03 M |
| 10/20/2026 | $52.33 | $52.30 (-0.06%) | $52.33 | $52.26 | 24.61 K | $528.03 M |
| 10/19/2026 | $52.29 | $52.29 (0%) | $52.30 | $52.28 | 28.73 K | $529.85 M |
| 10/16/2026 | $52.24 | $52.34 (0.19%) | $52.34 | $52.24 | 33.20 K | $530.05 M |
| 10/15/2026 | $52.27 | $52.22 (-0.1%) | $52.27 | $52.19 | 59.05 K | $530.16 M |
| 10/14/2026 | $51.94 | $52.14 (0.39%) | $52.14 | $51.94 | 40.40 K | $530.36 M |
| 10/13/2026 | $52.04 | $52.05 (0.02%) | $52.08 | $52.03 | 226.81 K | $529.44 M |
| 10/12/2026 | $52.02 | $52.02 (0%) | $52.07 | $51.96 | 53.80 K | $529.14 M |
| 10/09/2026 | $52.04 | $52.02 (-0.04%) | $52.06 | $52.02 | 16.74 K | $517.39 M |
| 10/08/2026 | $52.01 | $52.06 (0.1%) | $52.13 | $51.99 | 112.45 K | $517.79 M |
| 10/07/2026 | $51.97 | $52.05 (0.15%) | $52.05 | $51.97 | 87.23 K | $517.69 M |
| 10/06/2026 | $51.96 | $51.96 (0%) | $52.01 | $51.95 | 70.80 K | $516.79 M |
| 10/05/2026 | $51.92 | $51.96 (0.08%) | $51.96 | $51.91 | 350.53 K | $516.79 M |
| 10/02/2026 | $52.04 | $51.93 (-0.21%) | $52.04 | $51.92 | 47.90 K | $516.50 M |
| 10/01/2026 | $51.80 | $52.01 (0.41%) | $52.02 | $51.80 | 25.40 K | $517.29 M |
| 09/30/2026 | $51.91 | $51.87 (-0.08%) | $51.91 | $51.81 | 58.74 K | $515.90 M |
| 09/29/2026 | $51.79 | $51.83 (0.08%) | $51.83 | $51.75 | 49.10 K | $515.50 M |
| 09/28/2026 | $51.82 | $51.80 (-0.04%) | $51.86 | $51.78 | 55.50 K | $515.20 M |
| 09/25/2026 | $51.84 | $51.93 (0.17%) | $51.93 | $51.82 | 66.00 K | $516.50 M |
| 09/24/2026 | $51.90 | $51.80 (-0.19%) | $51.90 | $51.80 | 35.93 K | $515.20 M |
| 09/23/2026 | $52.01 | $51.86 (-0.29%) | $52.01 | $51.81 | 53.60 K | $515.80 M |
| 09/22/2026 | $52.04 | $52.03 (-0.02%) | $52.05 | $52.00 | 75.20 K | $517.49 M |
| 09/21/2026 | $52.02 | $52.04 (0.04%) | $52.05 | $52.01 | 25.36 K | $517.59 M |
| 09/18/2026 | $52.06 | $52.00 (-0.12%) | $52.06 | $52.00 | 40.12 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 |
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.
