5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-0.08%
YEAR-TO-DATE PERFORMANCE
+1.74%
1 YEAR PERFORMANCE
+1.02%
PIMCO Broad 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 | $53.26 | $53.27 (0.02%) | $53.27 | $53.20 | 2.31 K | $92.29 M |
| 02/05/2026 | $53.14 | $53.25 (0.21%) | $53.25 | $53.14 | 5.10 K | $92.26 M |
| 02/04/2026 | $53.01 | $53.07 (0.11%) | $53.12 | $53.01 | 3.72 K | $91.94 M |
| 02/03/2026 | $53.09 | $53.13 (0.08%) | $53.13 | $53.08 | 1.44 K | $92.05 M |
| 02/02/2026 | $53.13 | $53.05 (-0.15%) | $53.15 | $53.04 | 32.90 K | $91.91 M |
| 01/30/2026 | $53.16 | $53.22 (0.11%) | $53.22 | $53.16 | 3.80 K | $94.32 M |
| 01/29/2026 | $53.25 | $53.23 (-0.04%) | $53.31 | $53.23 | 6.70 K | $94.34 M |
| 01/28/2026 | $53.16 | $53.19 (0.06%) | $53.19 | $53.13 | 2.90 K | $94.18 M |
| 01/27/2026 | $53.22 | $53.19 (-0.06%) | $53.22 | $53.18 | 2.93 K | $94.18 M |
| 01/26/2026 | $53.11 | $53.17 (0.11%) | $53.18 | $53.11 | 3.20 K | $94.14 M |
| 01/23/2026 | $52.97 | $53.08 (0.21%) | $53.08 | $52.97 | 8.10 K | $94.22 M |
| 01/22/2026 | $52.97 | $52.99 (0.04%) | $53.05 | $52.96 | 26.10 K | $94.06 M |
| 01/21/2026 | $52.89 | $53.00 (0.21%) | $53.00 | $52.86 | 2.25 K | $94.54 M |
| 01/20/2026 | $52.84 | $52.81 (-0.06%) | $52.89 | $52.81 | 6.40 K | $94.20 M |
| 01/16/2026 | $53.09 | $52.97 (-0.23%) | $53.11 | $52.97 | 2.10 K | $94.18 M |
| 01/15/2026 | $53.14 | $53.09 (-0.09%) | $53.16 | $53.09 | 4.60 K | $94.39 M |
| 01/14/2026 | $53.16 | $53.15 (-0.02%) | $53.25 | $53.15 | 25.60 K | $94.50 M |
| 01/13/2026 | $53.09 | $53.10 (0.02%) | $53.14 | $53.08 | 5.23 K | $94.22 M |
| 01/12/2026 | $53.07 | $53.04 (-0.06%) | $53.09 | $53.02 | 21.21 K | $94.09 M |
| 01/09/2026 | $52.96 | $53.04 (0.15%) | $53.06 | $52.96 | 58.50 K | $94.20 M |
| 01/08/2026 | $52.99 | $52.96 (-0.06%) | $53.01 | $52.96 | 1.50 K | $94.04 M |
| 01/07/2026 | $53.06 | $53.08 (0.04%) | $53.10 | $53.06 | 2.23 K | $94.39 M |
| 01/06/2026 | $53.05 | $53.01 (-0.08%) | $53.05 | $52.96 | 8.00 K | $94.27 M |
| 01/05/2026 | $52.98 | $53.03 (0.09%) | $53.06 | $52.95 | 6.80 K | $94.11 M |
| 01/02/2026 | $52.96 | $52.91 (-0.09%) | $52.97 | $52.89 | 8.80 K | $92.52 M |
| 12/31/2025 | $53.01 | $52.37 (-1.21%) | $53.03 | $52.29 | 69.40 K | $91.58 M |
| 12/30/2025 | $53.22 | $53.21 (-0.02%) | $53.26 | $53.20 | 3.20 K | $93.04 M |
| 12/29/2025 | $53.23 | $53.22 (-0.02%) | $53.23 | $53.21 | 30.94 K | $93.06 M |
| 12/26/2025 | $53.19 | $53.15 (-0.08%) | $53.19 | $53.14 | 4.00 K | $92.94 M |
| 12/24/2025 | $53.15 | $53.18 (0.06%) | $53.19 | $53.15 | 3.42 K | $92.99 M |
| 12/23/2025 | $53.01 | $53.06 (0.09%) | $53.08 | $53.01 | 6.70 K | $92.78 M |
| 12/22/2025 | $53.05 | $53.05 (0%) | $53.06 | $53.03 | 2.60 K | $92.76 M |
| 12/19/2025 | $53.17 | $53.12 (-0.09%) | $53.17 | $53.11 | 1.50 K | $92.89 M |
| 12/18/2025 | $53.14 | $53.24 (0.19%) | $53.24 | $53.09 | 4.14 K | $93.10 M |
| 12/17/2025 | $53.04 | $53.12 (0.15%) | $53.12 | $53.04 | 1.90 K | $92.89 M |
| 12/16/2025 | $53.10 | $53.10 (0%) | $53.13 | $53.04 | 4.30 K | $92.85 M |
| 12/15/2025 | $53.18 | $53.06 (-0.23%) | $53.18 | $53.06 | 7.91 K | $92.78 M |
| 12/12/2025 | $53.06 | $53.09 (0.06%) | $53.09 | $53.06 | 79.30 K | $92.83 M |
| 12/11/2025 | $53.30 | $53.18 (-0.23%) | $53.30 | $53.18 | 7.90 K | $92.99 M |
| 12/10/2025 | $53.00 | $53.20 (0.38%) | $53.20 | $53.00 | 9.04 K | $93.06 M |
| 12/09/2025 | $53.15 | $53.06 (-0.17%) | $53.15 | $53.03 | 8.80 K | $92.82 M |
| 12/08/2025 | $53.19 | $53.13 (-0.11%) | $53.19 | $53.05 | 11.51 K | $92.94 M |
| 12/05/2025 | $53.36 | $53.21 (-0.28%) | $53.36 | $53.20 | 9.95 K | $92.80 M |
| 12/04/2025 | $53.41 | $53.31 (-0.19%) | $53.41 | $53.29 | 2.94 K | $99.80 M |
| 12/03/2025 | $53.34 | $53.39 (0.09%) | $53.39 | $53.31 | 4.30 K | $99.95 M |
| 12/02/2025 | $53.26 | $53.27 (0.02%) | $53.29 | $53.26 | 2.24 K | $99.73 M |
| 12/01/2025 | $53.28 | $53.25 (-0.06%) | $53.28 | $53.25 | 4.44 K | $99.69 M |
| 11/28/2025 | $53.76 | $53.66 (-0.19%) | $53.77 | $53.66 | 715 | $100.46 M |
| 11/26/2025 | $53.68 | $53.78 (0.19%) | $53.78 | $53.65 | 3.00 K | $100.68 M |
| 11/25/2025 | $53.59 | $53.66 (0.13%) | $53.67 | $53.59 | 2.32 K | $100.46 M |
| 11/24/2025 | $53.59 | $53.58 (-0.02%) | $53.60 | $53.55 | 2.90 K | $100.31 M |
| 11/21/2025 | $53.53 | $53.55 (0.04%) | $53.55 | $53.48 | 3.70 K | $100.25 M |
| 11/20/2025 | $53.45 | $53.44 (-0.02%) | $53.50 | $53.40 | 4.44 K | $100.05 M |
| 11/19/2025 | $53.45 | $53.40 (-0.09%) | $53.48 | $53.37 | 3.40 K | $99.97 M |
| 11/18/2025 | $53.49 | $53.46 (-0.06%) | $53.51 | $53.42 | 3.90 K | $100.08 M |
| 11/17/2025 | $53.44 | $53.43 (-0.02%) | $53.49 | $53.43 | 15.00 K | $100.03 M |
| 11/14/2025 | $53.54 | $53.41 (-0.24%) | $53.54 | $53.41 | 9.24 K | $99.99 M |
| 11/13/2025 | $53.50 | $53.47 (-0.06%) | $53.57 | $53.47 | 4.90 K | $100.10 M |
| 11/12/2025 | $53.59 | $53.57 (-0.04%) | $53.63 | $53.57 | 8.50 K | $100.29 M |
| 11/11/2025 | $53.53 | $53.64 (0.21%) | $53.67 | $53.53 | 8.60 K | $100.42 M |
| 11/10/2025 | $53.48 | $53.46 (-0.04%) | $53.49 | $53.44 | 41.51 K | $100.08 M |
| 11/07/2025 | $53.43 | $53.47 (0.07%) | $53.51 | $53.43 | 6.14 K | $100.10 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.
