5 DAY PERFORMANCE
+6.92%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
+2.73%
6 MONTH PERFORMANCE
+1.32%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
-0.15%
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.34 | $50.42 (0.16%) | $50.42 | $50.34 | 11.61 K | $83.73 M |
| 09/18/2026 | $50.31 | $50.23 (-0.16%) | $50.31 | $50.23 | 15.75 K | $83.41 M |
| 09/17/2026 | $50.32 | $50.13 (-0.38%) | $50.45 | $50.13 | 55.71 K | $83.24 M |
| 09/16/2026 | $50.53 | $50.28 (-0.49%) | $50.60 | $50.28 | 6.80 K | $83.49 M |
| 09/15/2026 | $50.47 | $50.46 (-0.02%) | $50.49 | $50.44 | 5.30 K | $83.79 M |
| 09/14/2026 | $50.55 | $50.50 (-0.1%) | $50.60 | $50.47 | 5.03 K | $83.86 M |
| 09/11/2026 | $50.68 | $50.51 (-0.34%) | $50.68 | $50.49 | 13.53 K | $83.88 M |
| 09/10/2026 | $50.79 | $50.72 (-0.14%) | $50.83 | $50.69 | 18.10 K | $84.22 M |
| 09/09/2026 | $51.10 | $50.95 (-0.29%) | $51.10 | $50.93 | 2.70 K | $84.61 M |
| 09/08/2026 | $51.16 | $51.07 (-0.18%) | $51.16 | $51.06 | 6.40 K | $84.81 M |
| 09/04/2026 | $51.02 | $51.04 (0.04%) | $51.06 | $51.02 | 12.21 K | $84.76 M |
| 09/03/2026 | $51.13 | $51.06 (-0.14%) | $51.16 | $51.06 | 3.31 K | $84.79 M |
| 09/02/2026 | $50.99 | $50.98 (-0.02%) | $51.02 | $50.93 | 24.61 K | $84.66 M |
| 09/01/2026 | $50.98 | $51.00 (0.04%) | $51.00 | $50.95 | 4.20 K | $84.69 M |
| 08/31/2026 | $51.00 | $51.00 (0%) | $51.00 | $50.94 | 11.53 K | $84.69 M |
| 08/28/2026 | $51.26 | $51.07 (-0.37%) | $51.26 | $51.04 | 10.92 K | $84.81 M |
| 08/27/2026 | $51.34 | $51.30 (-0.08%) | $51.36 | $51.30 | 9.10 K | $85.19 M |
| 08/26/2026 | $51.26 | $51.30 (0.08%) | $51.33 | $51.25 | 10.40 K | $85.19 M |
| 08/25/2026 | $51.28 | $51.38 (0.2%) | $51.38 | $51.26 | 10.98 K | $85.32 M |
| 08/24/2026 | $51.20 | $51.21 (0.02%) | $51.22 | $51.18 | 4.41 K | $85.04 M |
| 08/21/2026 | $51.25 | $51.13 (-0.23%) | $51.25 | $51.11 | 3.64 K | $84.91 M |
| 08/20/2026 | $51.19 | $51.34 (0.29%) | $51.35 | $51.19 | 20.90 K | $85.25 M |
| 08/19/2026 | $51.32 | $51.31 (-0.02%) | $51.32 | $51.21 | 11.90 K | $85.20 M |
| 08/18/2026 | $51.03 | $51.06 (0.06%) | $51.06 | $51.03 | 4.63 K | $84.79 M |
| 08/17/2026 | $51.05 | $50.95 (-0.2%) | $51.05 | $50.95 | 2.33 K | $84.61 M |
| 08/14/2026 | $51.12 | $51.05 (-0.14%) | $51.12 | $51.05 | 1.91 K | $84.77 M |
| 08/13/2026 | $51.16 | $51.14 (-0.04%) | $51.19 | $51.14 | 2.32 K | $84.92 M |
| 08/12/2026 | $51.11 | $51.02 (-0.18%) | $51.11 | $51.02 | 3.15 K | $84.72 M |
| 08/11/2026 | $51.02 | $51.00 (-0.04%) | $51.02 | $50.97 | 2.63 K | $84.69 M |
| 08/10/2026 | $51.05 | $51.03 (-0.04%) | $51.05 | $50.98 | 13.51 K | $84.74 M |
| 08/07/2026 | $51.10 | $51.09 (-0.02%) | $51.10 | $51.06 | 7.30 K | $84.84 M |
| 08/06/2026 | $51.05 | $50.99 (-0.12%) | $51.05 | $50.98 | 4.90 K | $84.67 M |
| 08/05/2026 | $51.12 | $51.05 (-0.14%) | $51.13 | $51.05 | 8.72 K | $84.77 M |
| 08/04/2026 | $51.14 | $51.05 (-0.18%) | $51.14 | $51.04 | 7.20 K | $84.77 M |
| 08/03/2026 | $50.95 | $50.99 (0.08%) | $51.06 | $50.95 | 11.60 K | $84.67 M |
| 07/31/2026 | $51.39 | $51.31 (-0.16%) | $51.39 | $51.24 | 5.50 K | $85.20 M |
| 07/30/2026 | $51.41 | $51.42 (0.02%) | $51.49 | $51.40 | 3.60 K | $85.27 M |
| 07/29/2026 | $51.42 | $51.44 (0.04%) | $51.52 | $51.36 | 4.04 K | $85.30 M |
| 07/28/2026 | $51.29 | $51.41 (0.23%) | $51.47 | $51.29 | 15.90 K | $85.25 M |
| 07/27/2026 | $51.36 | $51.29 (-0.14%) | $51.39 | $51.27 | 4.40 K | $85.05 M |
| 07/24/2026 | $51.41 | $51.33 (-0.16%) | $51.41 | $51.31 | 9.50 K | $85.29 M |
| 07/23/2026 | $51.32 | $51.32 (0%) | $51.35 | $51.32 | 4.71 K | $85.07 M |
| 07/22/2026 | $51.49 | $51.45 (-0.08%) | $51.53 | $51.45 | 3.34 K | $85.29 M |
| 07/21/2026 | $51.52 | $51.51 (-0.02%) | $51.54 | $51.48 | 3.70 K | $85.39 M |
| 07/20/2026 | $51.61 | $51.58 (-0.06%) | $51.64 | $51.54 | 6.20 K | $85.50 M |
| 07/17/2026 | $51.63 | $51.71 (0.15%) | $51.76 | $51.63 | 17.92 K | $85.30 M |
| 07/16/2026 | $51.50 | $51.54 (0.08%) | $51.59 | $51.50 | 8.82 K | $85.25 M |
| 07/15/2026 | $51.54 | $51.60 (0.12%) | $51.64 | $51.54 | 3.90 K | $85.34 M |
| 07/14/2026 | $51.61 | $51.56 (-0.1%) | $51.61 | $51.52 | 3.61 K | $85.27 M |
| 07/13/2026 | $51.64 | $51.54 (-0.19%) | $51.64 | $51.49 | 16.04 K | $85.24 M |
| 07/10/2026 | $51.55 | $51.63 (0.16%) | $51.66 | $51.55 | 3.90 K | $85.29 M |
| 07/09/2026 | $51.63 | $51.64 (0.02%) | $51.69 | $51.62 | 20.40 K | $85.30 M |
| 07/08/2026 | $51.58 | $51.60 (0.04%) | $51.69 | $51.55 | 11.43 K | $91.80 M |
| 07/07/2026 | $51.80 | $51.66 (-0.27%) | $51.80 | $51.62 | 17.23 K | $91.91 M |
| 07/06/2026 | $51.85 | $51.80 (-0.1%) | $51.85 | $51.72 | 11.00 K | $92.15 M |
| 07/02/2026 | $51.76 | $51.77 (0.02%) | $51.82 | $51.65 | 8.50 K | $92.17 M |
| 07/01/2026 | $52.02 | $51.68 (-0.65%) | $52.02 | $51.68 | 9.50 K | $90.66 M |
| 06/30/2026 | $52.51 | $52.32 (-0.36%) | $52.51 | $52.32 | 3.01 K | $91.78 M |
| 06/29/2026 | $52.49 | $52.54 (0.1%) | $52.55 | $52.49 | 2.40 K | $92.17 M |
| 06/26/2026 | $52.43 | $52.45 (0.04%) | $52.45 | $52.41 | 2.10 K | $92.01 M |
| 06/25/2026 | $52.40 | $52.35 (-0.1%) | $52.44 | $52.35 | 19.91 K | $91.92 M |
| 06/24/2026 | $52.18 | $52.23 (0.1%) | $52.23 | $52.14 | 1.90 K | $91.71 M |
| 06/23/2026 | $52.25 | $52.11 (-0.27%) | $52.25 | $52.07 | 3.50 K | $91.50 M |
| 06/22/2026 | $52.28 | $52.12 (-0.31%) | $52.28 | $52.10 | 4.40 K | $91.52 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.
