5 DAY PERFORMANCE
+0.09%
1 MONTH PERFORMANCE
+0.30%
3 MONTH PERFORMANCE
+0.61%
6 MONTH PERFORMANCE
+0.67%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+1.06%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $54.11 | $54.07 (-0.07%) | $54.11 | $54.05 | 25.43 K | $438.20 M |
| 05/05/2026 | $54.18 | $54.11 (-0.13%) | $54.18 | $54.10 | 50.41 K | $438.57 M |
| 05/04/2026 | $54.18 | $54.18 (0%) | $54.18 | $54.14 | 90.02 K | $439.13 M |
| 05/01/2026 | $54.25 | $54.19 (-0.11%) | $54.25 | $54.18 | 26.90 K | $439.21 M |
| 04/30/2026 | $54.50 | $54.54 (0.07%) | $54.55 | $54.48 | 19.00 K | $442.05 M |
| 04/29/2026 | $54.56 | $54.49 (-0.13%) | $54.56 | $54.46 | 40.90 K | $438.81 M |
| 04/28/2026 | $54.58 | $54.55 (-0.05%) | $54.58 | $54.50 | 24.72 K | $439.29 M |
| 04/27/2026 | $54.54 | $54.57 (0.06%) | $54.58 | $54.52 | 29.90 K | $439.45 M |
| 04/24/2026 | $54.41 | $54.52 (0.2%) | $54.54 | $54.41 | 33.60 K | $439.21 M |
| 04/23/2026 | $54.36 | $54.40 (0.07%) | $54.40 | $54.34 | 40.30 K | $438.25 M |
| 04/22/2026 | $54.35 | $54.30 (-0.09%) | $54.35 | $54.30 | 579.84 K | $438.89 M |
| 04/21/2026 | $54.31 | $54.30 (-0.02%) | $54.32 | $54.28 | 41.33 K | $438.89 M |
| 04/20/2026 | $54.35 | $54.33 (-0.04%) | $54.35 | $54.31 | 27.70 K | $439.13 M |
| 04/17/2026 | $54.33 | $54.33 (0%) | $54.34 | $54.28 | 29.60 K | $439.13 M |
| 04/16/2026 | $54.29 | $54.30 (0.02%) | $54.31 | $54.27 | 13.72 K | $439.38 M |
| 04/15/2026 | $54.28 | $54.31 (0.06%) | $54.32 | $54.28 | 19.50 K | $439.46 M |
| 04/14/2026 | $54.29 | $54.31 (0.04%) | $54.31 | $54.26 | 34.10 K | $439.46 M |
| 04/13/2026 | $54.24 | $54.27 (0.06%) | $54.27 | $54.20 | 22.84 K | $439.13 M |
| 04/10/2026 | $54.16 | $54.16 (0%) | $54.19 | $54.15 | 27.40 K | $439.46 M |
| 04/09/2026 | $54.16 | $54.17 (0.02%) | $54.18 | $54.13 | 26.00 K | $439.54 M |
| 04/08/2026 | $54.08 | $54.13 (0.09%) | $54.13 | $54.08 | 37.94 K | $439.21 M |
| 04/07/2026 | $54.12 | $54.16 (0.07%) | $54.18 | $54.06 | 16.42 K | $439.46 M |
| 04/06/2026 | $54.08 | $54.08 (0%) | $54.10 | $54.05 | 51.90 K | $438.81 M |
| 04/02/2026 | $54.07 | $54.10 (0.06%) | $54.10 | $54.03 | 34.30 K | $440.00 M |
| 04/01/2026 | $53.94 | $53.97 (0.06%) | $54.00 | $53.94 | 79.55 K | $438.95 M |
| 03/31/2026 | $54.14 | $54.11 (-0.06%) | $54.15 | $54.08 | 33.90 K | $441.06 M |
| 03/30/2026 | $54.05 | $54.07 (0.04%) | $54.11 | $54.05 | 36.44 K | $440.74 M |
| 03/27/2026 | $53.89 | $53.92 (0.06%) | $53.92 | $53.84 | 61.03 K | $439.92 M |
| 03/26/2026 | $53.89 | $53.80 (-0.17%) | $53.92 | $53.80 | 31.50 K | $438.94 M |
| 03/25/2026 | $53.87 | $53.89 (0.04%) | $53.89 | $53.84 | 41.65 K | $439.68 M |
| 03/24/2026 | $53.91 | $53.86 (-0.09%) | $53.92 | $53.83 | 149.70 K | $439.60 M |
| 03/23/2026 | $53.93 | $53.94 (0.02%) | $54.00 | $53.91 | 36.80 K | $440.25 M |
| 03/20/2026 | $54.07 | $54.05 (-0.04%) | $54.10 | $54.03 | 23.50 K | $439.84 M |
| 03/19/2026 | $54.15 | $54.17 (0.04%) | $54.23 | $54.14 | 27.81 K | $440.82 M |
| 03/18/2026 | $54.33 | $54.26 (-0.13%) | $54.36 | $54.25 | 35.40 K | $439.84 M |
| 03/17/2026 | $54.26 | $54.31 (0.09%) | $54.31 | $54.24 | 18.40 K | $440.25 M |
| 03/16/2026 | $54.14 | $54.17 (0.06%) | $54.18 | $54.13 | 14.00 K | $439.11 M |
| 03/13/2026 | $54.13 | $54.12 (-0.02%) | $54.13 | $54.09 | 69.13 K | $440.00 M |
| 03/12/2026 | $54.19 | $54.13 (-0.11%) | $54.22 | $54.09 | 23.20 K | $440.09 M |
| 03/11/2026 | $54.13 | $54.16 (0.06%) | $54.17 | $54.13 | 88.84 K | $440.33 M |
| 03/10/2026 | $54.22 | $54.15 (-0.13%) | $54.22 | $54.14 | 10.40 K | $439.84 M |
| 03/09/2026 | $54.33 | $54.23 (-0.18%) | $54.33 | $54.23 | 23.70 K | $440.49 M |
| 03/06/2026 | $54.19 | $54.23 (0.07%) | $54.30 | $54.18 | 27.21 K | $439.92 M |
| 03/05/2026 | $54.02 | $54.09 (0.13%) | $54.10 | $54.01 | 44.00 K | $438.79 M |
| 03/04/2026 | $54.09 | $54.05 (-0.07%) | $54.09 | $54.05 | 141.30 K | $438.46 M |
| 03/03/2026 | $54.08 | $54.11 (0.06%) | $54.14 | $54.06 | 125.34 K | $438.95 M |
| 03/02/2026 | $54.20 | $54.12 (-0.15%) | $54.20 | $54.03 | 45.25 K | $440.00 M |
| 02/27/2026 | $54.21 | $54.17 (-0.07%) | $54.21 | $54.16 | 17.60 K | $432.55 M |
| 02/26/2026 | $54.05 | $54.12 (0.13%) | $54.12 | $54.05 | 11.40 K | $432.15 M |
| 02/25/2026 | $53.99 | $54.02 (0.06%) | $54.03 | $53.99 | 8.10 K | $431.36 M |
| 02/24/2026 | $53.97 | $53.99 (0.04%) | $53.99 | $53.96 | 26.71 K | $432.31 M |
| 02/23/2026 | $54.00 | $54.02 (0.04%) | $54.04 | $54.00 | 15.83 K | $432.55 M |
| 02/20/2026 | $53.95 | $53.97 (0.04%) | $53.97 | $53.93 | 11.62 K | $432.63 M |
| 02/19/2026 | $53.95 | $53.96 (0.02%) | $53.98 | $53.94 | 13.85 K | $432.55 M |
| 02/18/2026 | $53.94 | $53.94 (0%) | $53.95 | $53.93 | 17.01 K | $432.39 M |
| 02/17/2026 | $53.97 | $53.92 (-0.09%) | $53.97 | $53.92 | 28.90 K | $432.23 M |
| 02/13/2026 | $54.01 | $54.00 (-0.02%) | $54.01 | $53.97 | 15.45 K | $432.55 M |
| 02/12/2026 | $53.90 | $53.98 (0.15%) | $53.98 | $53.90 | 20.11 K | $433.03 M |
| 02/11/2026 | $53.93 | $53.91 (-0.04%) | $53.96 | $53.90 | 17.91 K | $432.47 M |
| 02/10/2026 | $53.94 | $53.96 (0.04%) | $53.99 | $53.94 | 20.55 K | $432.87 M |
| 02/09/2026 | $53.91 | $53.95 (0.07%) | $53.96 | $53.91 | 14.42 K | $432.79 M |
| 02/06/2026 | $53.91 | $53.91 (0%) | $53.91 | $53.88 | 10.40 K | $432.47 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.
