5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+1.30%
6 MONTH PERFORMANCE
+1.32%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+1.61%
PIMCO Broad 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 | $52.28 | $52.12 (-0.31%) | $52.28 | $52.10 | 4.40 K | $91.64 M |
| 06/18/2026 | $52.31 | $52.33 (0.04%) | $52.37 | $52.25 | 14.53 K | $92.01 M |
| 06/17/2026 | $52.44 | $52.17 (-0.51%) | $52.49 | $52.10 | 13.42 K | $91.73 M |
| 06/16/2026 | $52.56 | $52.49 (-0.13%) | $52.56 | $52.43 | 6.00 K | $92.03 M |
| 06/15/2026 | $52.42 | $52.44 (0.04%) | $52.46 | $52.40 | 4.44 K | $91.94 M |
| 06/12/2026 | $52.25 | $52.35 (0.19%) | $52.38 | $52.25 | 8.24 K | $91.94 M |
| 06/11/2026 | $52.20 | $52.41 (0.4%) | $52.41 | $52.20 | 6.33 K | $92.05 M |
| 06/10/2026 | $52.35 | $52.21 (-0.27%) | $52.35 | $52.18 | 9.70 K | $91.70 M |
| 06/09/2026 | $52.30 | $52.25 (-0.1%) | $52.30 | $52.17 | 19.50 K | $92.06 M |
| 06/08/2026 | $52.32 | $52.18 (-0.27%) | $52.32 | $52.17 | 15.90 K | $91.94 M |
| 06/05/2026 | $52.33 | $52.24 (-0.17%) | $52.33 | $52.24 | 20.83 K | $92.14 M |
| 06/04/2026 | $52.57 | $52.46 (-0.21%) | $52.57 | $52.43 | 6.30 K | $92.36 M |
| 06/03/2026 | $52.52 | $52.46 (-0.11%) | $52.54 | $52.42 | 7.80 K | $92.36 M |
| 06/02/2026 | $52.66 | $52.57 (-0.17%) | $52.66 | $52.55 | 7.62 K | $92.17 M |
| 06/01/2026 | $52.48 | $52.56 (0.15%) | $52.59 | $52.48 | 13.70 K | $92.15 M |
| 05/29/2026 | $53.09 | $53.13 (0.08%) | $53.16 | $53.09 | 4.60 K | $86.51 M |
| 05/28/2026 | $53.13 | $53.11 (-0.04%) | $53.14 | $53.07 | 5.90 K | $86.48 M |
| 05/27/2026 | $53.00 | $53.00 (0%) | $53.03 | $52.97 | 22.70 K | $86.30 M |
| 05/26/2026 | $52.85 | $52.96 (0.21%) | $52.96 | $52.85 | 5.20 K | $86.24 M |
| 05/22/2026 | $52.70 | $52.72 (0.04%) | $52.74 | $52.62 | 8.24 K | $85.84 M |
| 05/21/2026 | $52.63 | $52.68 (0.1%) | $52.71 | $52.63 | 6.52 K | $85.78 M |
| 05/20/2026 | $52.61 | $52.73 (0.23%) | $52.73 | $52.60 | 10.63 K | $85.86 M |
| 05/19/2026 | $52.58 | $52.57 (-0.02%) | $52.64 | $52.50 | 7.51 K | $85.60 M |
| 05/18/2026 | $52.80 | $52.76 (-0.08%) | $52.82 | $52.72 | 56.63 K | $85.91 M |
| 05/15/2026 | $52.78 | $52.80 (0.04%) | $52.80 | $52.75 | 28.00 K | $85.97 M |
| 05/14/2026 | $53.13 | $53.02 (-0.21%) | $53.16 | $53.01 | 66.70 K | $86.33 M |
| 05/13/2026 | $53.07 | $53.06 (-0.02%) | $53.08 | $53.01 | 34.12 K | $86.40 M |
| 05/12/2026 | $53.16 | $53.07 (-0.17%) | $53.16 | $53.04 | 2.54 K | $86.41 M |
| 05/11/2026 | $53.16 | $53.17 (0.02%) | $53.19 | $53.14 | 14.50 K | $86.58 M |
| 05/08/2026 | $53.19 | $53.21 (0.04%) | $53.21 | $53.18 | 6.10 K | $86.64 M |
| 05/07/2026 | $53.11 | $53.04 (-0.13%) | $53.12 | $53.01 | 18.40 K | $86.37 M |
| 05/06/2026 | $53.10 | $53.09 (-0.02%) | $53.11 | $53.07 | 26.80 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 | $87.31 M |
| 04/27/2026 | $53.63 | $53.63 (0%) | $53.69 | $53.59 | 71.40 K | $87.33 M |
| 04/24/2026 | $53.60 | $53.65 (0.09%) | $53.68 | $53.60 | 34.81 K | $87.36 M |
| 04/23/2026 | $53.52 | $53.56 (0.07%) | $53.57 | $53.44 | 37.20 K | $87.21 M |
| 04/22/2026 | $53.54 | $53.48 (-0.11%) | $53.55 | $53.47 | 7.40 K | $87.08 M |
| 04/21/2026 | $53.47 | $53.39 (-0.15%) | $53.47 | $53.38 | 21.44 K | $86.94 M |
| 04/20/2026 | $53.50 | $53.47 (-0.06%) | $53.50 | $53.42 | 50.83 K | $87.07 M |
| 04/17/2026 | $53.48 | $53.50 (0.04%) | $53.50 | $53.45 | 24.20 K | $87.11 M |
| 04/16/2026 | $53.49 | $53.28 (-0.39%) | $53.53 | $53.28 | 230.70 K | $86.76 M |
| 04/15/2026 | $53.48 | $53.49 (0.02%) | $53.52 | $53.46 | 733.80 K | $87.10 M |
| 04/14/2026 | $53.41 | $53.54 (0.24%) | $53.54 | $53.41 | 20.10 K | $87.18 M |
| 04/13/2026 | $53.32 | $53.41 (0.17%) | $53.41 | $53.29 | 41.97 K | $86.97 M |
| 04/10/2026 | $53.26 | $53.28 (0.04%) | $53.30 | $53.23 | 44.20 K | $86.76 M |
| 04/09/2026 | $53.25 | $53.24 (-0.02%) | $53.31 | $53.15 | 25.22 K | $86.69 M |
| 04/08/2026 | $53.28 | $53.21 (-0.13%) | $53.29 | $53.19 | 43.50 K | $86.64 M |
| 04/07/2026 | $53.04 | $53.20 (0.3%) | $53.25 | $52.99 | 48.32 K | $86.63 M |
| 04/06/2026 | $53.09 | $53.16 (0.13%) | $53.18 | $53.09 | 33.94 K | $86.56 M |
| 04/02/2026 | $53.02 | $53.18 (0.3%) | $53.21 | $53.02 | 688.54 K | $86.59 M |
| 04/01/2026 | $52.96 | $52.97 (0.02%) | $53.05 | $52.93 | 650.10 K | $86.25 M |
| 03/31/2026 | $53.23 | $53.14 (-0.17%) | $53.26 | $53.14 | 31.20 K | $86.53 M |
| 03/30/2026 | $53.12 | $53.10 (-0.04%) | $53.14 | $53.08 | 2.32 K | $86.46 M |
| 03/27/2026 | $52.80 | $52.77 (-0.06%) | $52.81 | $52.75 | 4.30 K | $85.93 M |
| 03/26/2026 | $53.02 | $52.85 (-0.32%) | $53.02 | $52.85 | 7.13 K | $86.06 M |
| 03/25/2026 | $52.99 | $53.03 (0.08%) | $53.04 | $52.98 | 41.40 K | $86.35 M |
| 03/24/2026 | $52.88 | $52.88 (0%) | $52.97 | $52.82 | 25.44 K | $86.10 M |
| 03/23/2026 | $52.98 | $53.07 (0.17%) | $53.13 | $52.98 | 13.20 K | $86.41 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.
