5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+2.46%
3 MONTH PERFORMANCE
+0.41%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+0.50%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $52.59 | $52.58 (-0.03%) | $52.62 | $52.57 | 15.06 K | |
| 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 |
| 06/18/2026 | $53.28 | $53.28 (0%) | $53.34 | $53.23 | 168.00 K | $507.17 M |
| 06/17/2026 | $53.54 | $53.17 (-0.69%) | $53.54 | $53.17 | 27.13 K | $503.95 M |
| 06/16/2026 | $53.49 | $53.49 (0%) | $53.51 | $53.45 | 150.10 K | $506.98 M |
| 06/15/2026 | $53.50 | $53.49 (-0.02%) | $53.53 | $53.49 | 29.50 K | $506.98 M |
| 06/12/2026 | $53.48 | $53.45 (-0.06%) | $53.50 | $53.41 | 14.40 K | $507.07 M |
| 06/11/2026 | $53.41 | $53.50 (0.17%) | $53.52 | $53.41 | 64.70 K | $507.55 M |
| 06/10/2026 | $53.52 | $53.42 (-0.19%) | $53.52 | $53.42 | 31.60 K | $506.79 M |
| 06/09/2026 | $53.49 | $53.45 (-0.07%) | $53.49 | $53.43 | 109.93 K | $507.26 M |
| 06/08/2026 | $53.45 | $53.42 (-0.06%) | $53.48 | $53.39 | 151.12 K | $506.98 M |
| 06/05/2026 | $53.50 | $53.41 (-0.17%) | $53.50 | $53.40 | 40.30 K | $507.07 M |
| 06/04/2026 | $53.60 | $53.59 (-0.02%) | $53.60 | $53.55 | 30.85 K | $508.78 M |
| 06/03/2026 | $53.60 | $53.60 (0%) | $53.61 | $53.57 | 42.35 K | $508.88 M |
| 06/02/2026 | $53.59 | $53.60 (0.02%) | $53.63 | $53.59 | 94.40 K | $507.26 M |
| 06/01/2026 | $53.57 | $53.56 (-0.02%) | $53.60 | $53.56 | 54.15 K | $506.88 M |
| 05/29/2026 | $54.05 | $54.12 (0.13%) | $54.13 | $54.05 | 39.90 K | $482.85 M |
| 05/28/2026 | $54.03 | $54.09 (0.11%) | $54.10 | $54.03 | 66.30 K | $482.58 M |
| 05/27/2026 | $53.98 | $54.02 (0.07%) | $54.03 | $53.97 | 106.50 K | $481.95 M |
| 05/26/2026 | $53.97 | $53.98 (0.02%) | $53.99 | $53.93 | 77.60 K | $481.60 M |
| 05/22/2026 | $53.97 | $53.91 (-0.11%) | $53.97 | $53.80 | 20.63 K | $480.97 M |
| 05/21/2026 | $53.97 | $53.90 (-0.13%) | $53.97 | $53.87 | 74.60 K | $480.88 M |
| 05/20/2026 | $53.94 | $53.96 (0.04%) | $53.98 | $53.93 | 103.12 K | $481.42 M |
| 05/19/2026 | $53.98 | $53.94 (-0.07%) | $53.98 | $53.89 | 161.40 K | $481.24 M |
| 05/18/2026 | $54.09 | $54.02 (-0.13%) | $54.09 | $54.02 | 202.81 K | $481.95 M |
| 05/15/2026 | $54.05 | $54.04 (-0.02%) | $54.06 | $54.03 | 301.00 K | $482.13 M |
| 05/14/2026 | $54.20 | $54.10 (-0.18%) | $54.20 | $54.10 | 248.50 K | $482.67 M |
| 05/13/2026 | $54.22 | $54.18 (-0.07%) | $54.22 | $54.15 | 49.50 K | $483.38 M |
| 05/12/2026 | $54.23 | $54.17 (-0.11%) | $54.23 | $54.15 | 84.68 K | $483.29 M |
| 05/11/2026 | $54.14 | $54.18 (0.07%) | $54.18 | $54.14 | 42.50 K | $483.38 M |
| 05/08/2026 | $54.16 | $54.13 (-0.06%) | $54.16 | $54.09 | 41.60 K | $482.94 M |
| 05/07/2026 | $54.04 | $54.02 (-0.04%) | $54.07 | $54.01 | 36.60 K | $481.95 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.
