5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
+0.56%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
+1.08%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $53.29 | $53.16 (-0.24%) | $53.29 | $53.16 | 78.20 K | $506.03 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 |
| 05/06/2026 | $54.11 | $54.07 (-0.07%) | $54.11 | $54.05 | 25.80 K | $482.40 M |
| 05/05/2026 | $54.18 | $54.11 (-0.13%) | $54.18 | $54.10 | 50.41 K | $482.76 M |
| 05/04/2026 | $54.18 | $54.18 (0%) | $54.18 | $54.14 | 90.02 K | $483.38 M |
| 05/01/2026 | $54.25 | $54.19 (-0.11%) | $54.25 | $54.18 | 26.90 K | $483.47 M |
| 04/30/2026 | $54.50 | $54.54 (0.07%) | $54.55 | $54.48 | 19.00 K | $486.59 M |
| 04/29/2026 | $54.56 | $54.49 (-0.13%) | $54.56 | $54.46 | 40.90 K | $486.15 M |
| 04/28/2026 | $54.58 | $54.55 (-0.05%) | $54.58 | $54.50 | 24.72 K | $486.68 M |
| 04/27/2026 | $54.54 | $54.57 (0.06%) | $54.58 | $54.52 | 29.90 K | $486.86 M |
| 04/24/2026 | $54.41 | $54.52 (0.2%) | $54.54 | $54.41 | 33.60 K | $486.41 M |
| 04/23/2026 | $54.36 | $54.40 (0.07%) | $54.40 | $54.34 | 40.30 K | $485.34 M |
| 04/22/2026 | $54.35 | $54.30 (-0.09%) | $54.35 | $54.30 | 579.84 K | $484.45 M |
| 04/21/2026 | $54.31 | $54.30 (-0.02%) | $54.32 | $54.28 | 41.33 K | $484.45 M |
| 04/20/2026 | $54.35 | $54.33 (-0.04%) | $54.35 | $54.31 | 27.70 K | $484.72 M |
| 04/17/2026 | $54.33 | $54.33 (0%) | $54.34 | $54.28 | 29.60 K | $484.72 M |
| 04/16/2026 | $54.29 | $54.30 (0.02%) | $54.31 | $54.27 | 13.72 K | $484.45 M |
| 04/15/2026 | $54.28 | $54.31 (0.06%) | $54.32 | $54.28 | 19.50 K | $484.54 M |
| 04/14/2026 | $54.29 | $54.31 (0.04%) | $54.31 | $54.26 | 34.10 K | $484.54 M |
| 04/13/2026 | $54.24 | $54.27 (0.06%) | $54.27 | $54.20 | 22.84 K | $484.18 M |
| 04/10/2026 | $54.16 | $54.16 (0%) | $54.19 | $54.15 | 27.40 K | $483.20 M |
| 04/09/2026 | $54.16 | $54.17 (0.02%) | $54.18 | $54.13 | 26.00 K | $483.29 M |
| 04/08/2026 | $54.08 | $54.13 (0.09%) | $54.13 | $54.08 | 37.94 K | $482.94 M |
| 04/07/2026 | $54.12 | $54.16 (0.07%) | $54.18 | $54.06 | 16.42 K | $483.20 M |
| 04/06/2026 | $54.08 | $54.08 (0%) | $54.10 | $54.05 | 51.90 K | $482.49 M |
| 04/02/2026 | $54.07 | $54.10 (0.06%) | $54.10 | $54.03 | 34.30 K | $482.67 M |
| 04/01/2026 | $53.94 | $53.97 (0.06%) | $54.00 | $53.94 | 79.55 K | $481.51 M |
| 03/31/2026 | $54.14 | $54.11 (-0.06%) | $54.15 | $54.08 | 33.90 K | $482.76 M |
| 03/30/2026 | $54.05 | $54.07 (0.04%) | $54.11 | $54.05 | 36.44 K | $482.40 M |
| 03/27/2026 | $53.89 | $53.92 (0.06%) | $53.92 | $53.84 | 61.03 K | $481.06 M |
| 03/26/2026 | $53.89 | $53.80 (-0.17%) | $53.92 | $53.80 | 31.50 K | $479.99 M |
| 03/25/2026 | $53.87 | $53.89 (0.04%) | $53.89 | $53.84 | 41.65 K | $480.79 M |
| 03/24/2026 | $53.91 | $53.86 (-0.09%) | $53.92 | $53.83 | 149.70 K | $480.53 M |
| 03/23/2026 | $53.93 | $53.94 (0.02%) | $54.00 | $53.91 | 36.80 K | $481.24 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.
