5 DAY PERFORMANCE
+5.76%
1 MONTH PERFORMANCE
+8.50%
3 MONTH PERFORMANCE
+5.31%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
+0.83%
PIMCO Broad U.S. TIPS Index Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.18 | $50.25 (0.14%) | $50.29 | $50.13 | 14.61 K | $89.44 M |
| 11/04/2026 | $50.24 | $50.17 (-0.14%) | $50.24 | $50.13 | 32.00 K | $89.29 M |
| 11/03/2026 | $50.33 | $50.19 (-0.28%) | $50.33 | $50.17 | 9.70 K | $89.33 M |
| 11/02/2026 | $50.38 | $50.33 (-0.1%) | $50.42 | $50.33 | 8.70 K | $89.58 M |
| 10/30/2026 | $50.84 | $50.83 (-0.02%) | $50.88 | $50.81 | 7.93 K | $80.71 M |
| 10/29/2026 | $50.75 | $50.75 (0%) | $50.77 | $50.67 | 12.90 K | $80.81 M |
| 10/28/2026 | $50.76 | $50.66 (-0.2%) | $50.76 | $50.57 | 8.32 K | $80.79 M |
| 10/27/2026 | $50.74 | $50.71 (-0.06%) | $50.74 | $50.66 | 15.00 K | $80.87 M |
| 10/26/2026 | $50.72 | $50.69 (-0.06%) | $50.75 | $50.63 | 15.30 K | $80.84 M |
| 10/23/2026 | $50.69 | $50.68 (-0.02%) | $50.71 | $50.67 | 12.43 K | $80.87 M |
| 10/22/2026 | $50.47 | $50.72 (0.5%) | $50.77 | $50.47 | 12.25 K | $80.85 M |
| 10/21/2026 | $50.39 | $50.35 (-0.08%) | $50.39 | $50.26 | 6.84 K | $80.26 M |
| 10/20/2026 | $50.35 | $50.32 (-0.06%) | $50.35 | $50.23 | 21.30 K | $80.22 M |
| 10/19/2026 | $50.29 | $50.18 (-0.22%) | $50.29 | $50.15 | 101.20 K | $80.60 M |
| 10/16/2026 | $50.26 | $50.35 (0.18%) | $50.35 | $50.23 | 10.30 K | $80.85 M |
| 10/15/2026 | $50.37 | $50.27 (-0.2%) | $50.37 | $50.22 | 13.91 K | $80.93 M |
| 10/14/2026 | $49.71 | $50.01 (0.6%) | $50.02 | $49.71 | 100.45 K | $80.90 M |
| 10/13/2026 | $49.85 | $49.85 (0%) | $49.86 | $49.81 | 22.60 K | $80.64 M |
| 10/12/2026 | $49.88 | $49.89 (0.02%) | $49.89 | $49.76 | 6.63 K | $80.71 M |
| 10/09/2026 | $49.81 | $49.78 (-0.06%) | $49.81 | $49.72 | 14.64 K | $82.66 M |
| 10/08/2026 | $49.70 | $49.82 (0.24%) | $49.84 | $49.65 | 4.64 K | $82.73 M |
| 10/07/2026 | $49.54 | $49.68 (0.28%) | $49.68 | $49.54 | 8.70 K | $82.50 M |
| 10/06/2026 | $49.60 | $49.65 (0.1%) | $49.69 | $49.54 | 26.43 K | $82.45 M |
| 10/05/2026 | $49.62 | $49.55 (-0.14%) | $49.62 | $49.46 | 12.80 K | $82.28 M |
| 10/02/2026 | $49.76 | $49.59 (-0.34%) | $49.81 | $49.56 | 4.34 K | $82.35 M |
| 10/01/2026 | $49.40 | $49.69 (0.59%) | $49.76 | $49.40 | 15.93 K | $82.51 M |
| 09/30/2026 | $49.69 | $49.57 (-0.24%) | $49.69 | $49.51 | 12.50 K | $82.31 M |
| 09/29/2026 | $49.58 | $49.58 (0%) | $49.59 | $49.49 | 21.74 K | $82.33 M |
| 09/28/2026 | $49.54 | $49.59 (0.1%) | $49.59 | $49.51 | 27.84 K | $82.35 M |
| 09/25/2026 | $49.74 | $49.84 (0.2%) | $49.84 | $49.69 | 9.24 K | $82.76 M |
| 09/24/2026 | $49.97 | $49.73 (-0.48%) | $49.97 | $49.73 | 29.50 K | $82.58 M |
| 09/23/2026 | $50.09 | $49.99 (-0.2%) | $50.09 | $49.94 | 1.52 K | $83.01 M |
| 09/22/2026 | $50.41 | $50.37 (-0.08%) | $50.41 | $50.32 | 5.50 K | $83.64 M |
| 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 |
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.
