5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+1.13%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+0.58%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+1.66%
PIMCO Broad 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 | $53.10 | $53.09 (-0.02%) | $53.11 | $53.07 | 26.75 K | $86.45 M |
| 05/05/2026 | $53.10 | $53.04 (-0.11%) | $53.10 | $53.03 | 45.44 K | $86.37 M |
| 05/04/2026 | $53.10 | $53.07 (-0.06%) | $53.13 | $53.02 | 335.00 K | $86.41 M |
| 05/01/2026 | $53.22 | $53.19 (-0.06%) | $53.25 | $53.17 | 67.30 K | $86.61 M |
| 04/30/2026 | $53.47 | $53.54 (0.13%) | $53.57 | $53.46 | 55.94 K | $87.18 M |
| 04/29/2026 | $53.54 | $53.45 (-0.17%) | $53.55 | $53.42 | 37.70 K | $87.03 M |
| 04/28/2026 | $53.59 | $53.62 (0.06%) | $53.62 | $53.53 | 36.85 K | $86.56 M |
| 04/27/2026 | $53.63 | $53.63 (0%) | $53.69 | $53.59 | 71.40 K | $86.58 M |
| 04/24/2026 | $53.60 | $53.65 (0.09%) | $53.68 | $53.60 | 34.81 K | $86.77 M |
| 04/23/2026 | $53.52 | $53.56 (0.07%) | $53.57 | $53.44 | 37.20 K | $86.63 M |
| 04/22/2026 | $53.54 | $53.48 (-0.11%) | $53.55 | $53.47 | 7.40 K | $86.50 M |
| 04/21/2026 | $53.47 | $53.39 (-0.15%) | $53.47 | $53.38 | 21.44 K | $86.35 M |
| 04/20/2026 | $53.50 | $53.47 (-0.06%) | $53.50 | $53.42 | 50.83 K | $86.48 M |
| 04/17/2026 | $53.48 | $53.50 (0.04%) | $53.50 | $53.45 | 24.20 K | $86.58 M |
| 04/16/2026 | $53.49 | $53.28 (-0.39%) | $53.53 | $53.28 | 230.70 K | $86.22 M |
| 04/15/2026 | $53.48 | $53.49 (0.02%) | $53.52 | $53.46 | 733.80 K | $86.95 M |
| 04/14/2026 | $53.41 | $53.54 (0.24%) | $53.54 | $53.41 | 20.10 K | $87.03 M |
| 04/13/2026 | $53.32 | $53.41 (0.17%) | $53.41 | $53.29 | 41.97 K | $86.82 M |
| 04/10/2026 | $53.26 | $53.28 (0.04%) | $53.30 | $53.23 | 44.20 K | $86.61 M |
| 04/09/2026 | $53.25 | $53.24 (-0.02%) | $53.31 | $53.15 | 25.22 K | $86.54 M |
| 04/08/2026 | $53.28 | $53.21 (-0.13%) | $53.29 | $53.19 | 43.50 K | $86.56 M |
| 04/07/2026 | $53.04 | $53.20 (0.3%) | $53.25 | $52.99 | 48.32 K | $86.54 M |
| 04/06/2026 | $53.09 | $53.16 (0.13%) | $53.18 | $53.09 | 33.94 K | $86.48 M |
| 04/02/2026 | $53.02 | $53.18 (0.3%) | $53.21 | $53.02 | 688.54 K | $90.54 M |
| 04/01/2026 | $52.96 | $52.97 (0.02%) | $53.05 | $52.93 | 650.10 K | $90.19 M |
| 03/31/2026 | $53.23 | $53.14 (-0.17%) | $53.26 | $53.14 | 31.20 K | $90.48 M |
| 03/30/2026 | $53.12 | $53.10 (-0.04%) | $53.14 | $53.08 | 2.32 K | $90.53 M |
| 03/27/2026 | $52.80 | $52.77 (-0.06%) | $52.81 | $52.75 | 4.30 K | $90.54 M |
| 03/26/2026 | $53.02 | $52.85 (-0.32%) | $53.02 | $52.85 | 7.13 K | $90.68 M |
| 03/25/2026 | $52.99 | $53.03 (0.08%) | $53.04 | $52.98 | 41.40 K | $90.54 M |
| 03/24/2026 | $52.88 | $52.88 (0%) | $52.97 | $52.82 | 25.44 K | $90.29 M |
| 03/23/2026 | $52.98 | $53.07 (0.17%) | $53.13 | $52.98 | 13.20 K | $90.61 M |
| 03/20/2026 | $53.30 | $53.06 (-0.45%) | $53.30 | $53.05 | 11.00 K | $90.54 M |
| 03/19/2026 | $53.52 | $53.52 (0%) | $53.57 | $53.46 | 32.33 K | $91.33 M |
| 03/18/2026 | $53.66 | $53.58 (-0.15%) | $53.73 | $53.58 | 5.34 K | $90.43 M |
| 03/17/2026 | $53.60 | $53.68 (0.15%) | $53.68 | $53.60 | 4.40 K | $90.60 M |
| 03/16/2026 | $53.46 | $53.47 (0.02%) | $53.49 | $53.39 | 12.54 K | $90.24 M |
| 03/13/2026 | $53.40 | $53.31 (-0.17%) | $53.40 | $53.28 | 10.20 K | $90.56 M |
| 03/12/2026 | $53.51 | $53.41 (-0.19%) | $53.54 | $53.41 | 27.10 K | $90.73 M |
| 03/11/2026 | $53.57 | $53.49 (-0.15%) | $53.57 | $53.48 | 14.50 K | $90.87 M |
| 03/10/2026 | $53.78 | $53.59 (-0.35%) | $53.78 | $53.57 | 16.22 K | $90.73 M |
| 03/09/2026 | $53.69 | $53.76 (0.13%) | $53.80 | $53.68 | 17.40 K | $91.02 M |
| 03/06/2026 | $53.67 | $53.67 (0%) | $53.80 | $53.67 | 8.81 K | $90.58 M |
| 03/05/2026 | $53.54 | $53.58 (0.07%) | $53.62 | $53.51 | 5.90 K | $90.43 M |
| 03/04/2026 | $53.69 | $53.61 (-0.15%) | $53.70 | $53.61 | 54.13 K | $91.77 M |
| 03/03/2026 | $53.64 | $53.74 (0.19%) | $53.79 | $53.64 | 17.40 K | $92.00 M |
| 03/02/2026 | $53.72 | $53.76 (0.07%) | $53.76 | $53.64 | 16.00 K | $92.03 M |
| 02/27/2026 | $53.90 | $53.90 (0%) | $53.92 | $53.88 | 5.60 K | $91.94 M |
| 02/26/2026 | $53.77 | $53.84 (0.13%) | $53.84 | $53.77 | 6.82 K | $91.84 M |
| 02/25/2026 | $53.66 | $53.69 (0.06%) | $53.71 | $53.66 | 19.30 K | $91.98 M |
| 02/24/2026 | $53.63 | $53.64 (0.02%) | $53.66 | $53.63 | 5.84 K | $91.89 M |
| 02/23/2026 | $53.66 | $53.65 (-0.02%) | $53.70 | $53.65 | 2.30 K | $91.91 M |
| 02/20/2026 | $53.53 | $53.59 (0.11%) | $53.59 | $53.52 | 25.40 K | $91.98 M |
| 02/19/2026 | $53.56 | $53.61 (0.09%) | $53.65 | $53.54 | 5.73 K | $91.96 M |
| 02/18/2026 | $53.53 | $53.56 (0.06%) | $53.61 | $53.53 | 12.91 K | $91.77 M |
| 02/17/2026 | $53.64 | $53.60 (-0.07%) | $53.64 | $53.58 | 5.80 K | $91.84 M |
| 02/13/2026 | $53.60 | $53.66 (0.11%) | $53.67 | $53.60 | 15.53 K | $91.94 M |
| 02/12/2026 | $53.47 | $53.60 (0.24%) | $53.60 | $53.47 | 2.10 K | $92.19 M |
| 02/11/2026 | $53.38 | $53.36 (-0.04%) | $53.46 | $53.36 | 6.03 K | $91.77 M |
| 02/10/2026 | $53.47 | $53.46 (-0.02%) | $53.51 | $53.44 | 7.34 K | $91.94 M |
| 02/09/2026 | $53.26 | $53.34 (0.15%) | $53.34 | $53.26 | 4.83 K | $91.74 M |
| 02/06/2026 | $53.26 | $53.27 (0.02%) | $53.27 | $53.20 | 2.31 K | $91.94 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.
