5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
+0.02%
6 MONTH PERFORMANCE
-0.11%
YEAR-TO-DATE PERFORMANCE
+0.47%
1 YEAR PERFORMANCE
+1.95%
PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $53.91 | $53.91 (0%) | $53.91 | $53.88 | 10.40 K | $432.55 M |
| 02/05/2026 | $53.90 | $53.91 (0.02%) | $53.91 | $53.86 | 74.33 K | $432.55 M |
| 02/04/2026 | $53.85 | $53.85 (0%) | $53.87 | $53.82 | 14.35 K | $432.07 M |
| 02/03/2026 | $53.82 | $53.88 (0.11%) | $53.89 | $53.82 | 21.33 K | $432.31 M |
| 02/02/2026 | $53.89 | $53.85 (-0.07%) | $53.89 | $53.82 | 8.80 K | $432.07 M |
| 01/30/2026 | $53.90 | $53.96 (0.11%) | $53.96 | $53.90 | 40.91 K | $430.30 M |
| 01/29/2026 | $53.88 | $53.89 (0.02%) | $53.96 | $53.88 | 67.70 K | $429.74 M |
| 01/28/2026 | $53.86 | $53.83 (-0.06%) | $53.86 | $53.78 | 32.51 K | $429.26 M |
| 01/27/2026 | $53.73 | $53.79 (0.11%) | $53.81 | $53.73 | 26.40 K | $429.18 M |
| 01/26/2026 | $53.71 | $53.75 (0.07%) | $53.75 | $53.71 | 33.40 K | $428.86 M |
| 01/23/2026 | $53.65 | $53.71 (0.11%) | $53.72 | $53.65 | 54.04 K | $429.98 M |
| 01/22/2026 | $53.68 | $53.66 (-0.04%) | $53.68 | $53.64 | 10.30 K | $429.58 M |
| 01/21/2026 | $53.65 | $53.67 (0.04%) | $53.71 | $53.64 | 39.01 K | $430.46 M |
| 01/20/2026 | $53.61 | $53.62 (0.02%) | $53.64 | $53.60 | 22.40 K | $430.06 M |
| 01/16/2026 | $53.69 | $53.64 (-0.09%) | $53.70 | $53.63 | 30.12 K | $430.06 M |
| 01/15/2026 | $53.73 | $53.68 (-0.09%) | $53.73 | $53.68 | 45.10 K | $429.58 M |
| 01/14/2026 | $53.76 | $53.75 (-0.02%) | $53.80 | $53.75 | 44.81 K | $430.14 M |
| 01/13/2026 | $53.73 | $53.74 (0.02%) | $53.75 | $53.72 | 39.92 K | $430.06 M |
| 01/12/2026 | $53.70 | $53.72 (0.04%) | $53.73 | $53.70 | 25.80 K | $429.90 M |
| 01/09/2026 | $53.70 | $53.69 (-0.02%) | $53.72 | $53.68 | 20.94 K | $429.98 M |
| 01/08/2026 | $53.71 | $53.70 (-0.02%) | $53.72 | $53.70 | 11.10 K | $430.06 M |
| 01/07/2026 | $53.75 | $53.74 (-0.02%) | $53.75 | $53.71 | 91.81 K | $430.14 M |
| 01/06/2026 | $53.70 | $53.73 (0.06%) | $53.73 | $53.69 | 33.30 K | $430.06 M |
| 01/05/2026 | $53.69 | $53.70 (0.02%) | $53.70 | $53.66 | 29.80 K | $429.82 M |
| 01/02/2026 | $53.65 | $53.62 (-0.06%) | $53.65 | $53.61 | 23.10 K | $431.93 M |
| 12/31/2025 | $53.63 | $53.66 (0.06%) | $53.70 | $53.60 | 22.80 K | $432.25 M |
| 12/30/2025 | $53.82 | $53.85 (0.06%) | $53.86 | $53.82 | 56.01 K | $433.78 M |
| 12/29/2025 | $53.79 | $53.84 (0.09%) | $53.84 | $53.79 | 76.50 K | $433.70 M |
| 12/26/2025 | $53.78 | $53.79 (0.02%) | $53.81 | $53.78 | 17.94 K | $433.30 M |
| 12/24/2025 | $53.74 | $53.76 (0.04%) | $53.76 | $53.74 | 8.00 K | $433.06 M |
| 12/23/2025 | $53.67 | $53.72 (0.09%) | $53.73 | $53.67 | 21.60 K | $432.73 M |
| 12/22/2025 | $53.76 | $53.75 (-0.02%) | $53.76 | $53.72 | 18.55 K | $432.97 M |
| 12/19/2025 | $53.77 | $53.77 (0%) | $53.79 | $53.75 | 45.83 K | $433.14 M |
| 12/18/2025 | $53.76 | $53.80 (0.07%) | $53.80 | $53.71 | 16.60 K | $433.38 M |
| 12/17/2025 | $53.73 | $53.77 (0.07%) | $53.77 | $53.71 | 17.64 K | $433.14 M |
| 12/16/2025 | $53.70 | $53.72 (0.04%) | $53.75 | $53.70 | 31.40 K | $432.73 M |
| 12/15/2025 | $53.77 | $53.73 (-0.07%) | $53.80 | $53.73 | 18.93 K | $432.81 M |
| 12/12/2025 | $53.73 | $53.74 (0.02%) | $53.77 | $53.73 | 12.90 K | $432.89 M |
| 12/11/2025 | $53.79 | $53.78 (-0.02%) | $53.81 | $53.77 | 22.80 K | $433.22 M |
| 12/10/2025 | $53.64 | $53.79 (0.28%) | $53.79 | $53.64 | 28.74 K | $433.22 M |
| 12/09/2025 | $53.73 | $53.67 (-0.11%) | $53.74 | $53.66 | 21.40 K | $432.25 M |
| 12/08/2025 | $53.79 | $53.74 (-0.09%) | $53.79 | $53.72 | 17.40 K | $432.81 M |
| 12/05/2025 | $53.84 | $53.80 (-0.07%) | $53.84 | $53.79 | 80.22 K | $447.20 M |
| 12/04/2025 | $53.80 | $53.83 (0.06%) | $53.83 | $53.80 | 8.40 K | $447.45 M |
| 12/03/2025 | $53.80 | $53.84 (0.07%) | $53.85 | $53.80 | 40.80 K | $447.53 M |
| 12/02/2025 | $53.76 | $53.78 (0.04%) | $53.82 | $53.76 | 16.21 K | $447.03 M |
| 12/01/2025 | $53.81 | $53.78 (-0.06%) | $53.81 | $53.76 | 35.90 K | $447.03 M |
| 11/28/2025 | $54.02 | $54.01 (-0.02%) | $54.03 | $54.01 | 9.90 K | $448.94 M |
| 11/26/2025 | $53.96 | $54.03 (0.13%) | $54.03 | $53.96 | 45.63 K | $449.11 M |
| 11/25/2025 | $53.92 | $54.00 (0.15%) | $54.00 | $53.92 | 38.30 K | $448.86 M |
| 11/24/2025 | $53.95 | $53.98 (0.06%) | $53.98 | $53.94 | 19.10 K | $448.70 M |
| 11/21/2025 | $53.96 | $53.93 (-0.06%) | $53.97 | $53.92 | 26.60 K | $448.28 M |
| 11/20/2025 | $53.91 | $53.90 (-0.02%) | $53.93 | $53.88 | 12.50 K | $448.03 M |
| 11/19/2025 | $53.91 | $53.87 (-0.07%) | $53.91 | $53.85 | 28.64 K | $447.78 M |
| 11/18/2025 | $53.88 | $53.91 (0.06%) | $53.92 | $53.85 | 116.20 K | $448.11 M |
| 11/17/2025 | $53.87 | $53.86 (-0.02%) | $53.89 | $53.86 | 29.90 K | $447.70 M |
| 11/14/2025 | $53.91 | $53.87 (-0.07%) | $53.94 | $53.86 | 31.70 K | $447.78 M |
| 11/13/2025 | $53.88 | $53.86 (-0.04%) | $53.90 | $53.86 | 80.25 K | $447.70 M |
| 11/12/2025 | $53.94 | $53.80 (-0.26%) | $53.94 | $53.80 | 98.53 K | $447.20 M |
| 11/11/2025 | $53.88 | $53.96 (0.15%) | $54.00 | $53.86 | 16.20 K | $448.53 M |
| 11/10/2025 | $53.87 | $53.88 (0.02%) | $53.89 | $53.86 | 61.50 K | $447.86 M |
| 11/07/2025 | $53.84 | $53.90 (0.11%) | $53.90 | $53.84 | 14.05 K | $448.03 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.
