5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+1.36%
6 MONTH PERFORMANCE
+0.92%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $51.09 | $51.05 (-0.09%) | $51.11 | $51.04 | 6.39 K | $84.78 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 |
| 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 |
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.
