PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ) Historical Stock Data
52.56 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTPZ is down -0.07% a day on average. There have been 14 days where PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund closed green and 16 days where LTPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 52.19 | 52.56 | ↑$0.37 (0.71%) | 52.19 | 52.72 | 73.76K |
| 2024-12-24 | 51.94 | 52.55 | ↑$0.61 (1.17%) | 51.94 | 52.59 | 37.61K |
| 2024-12-23 | 52.39 | 52.21 | ↓$0.18 (-0.34%) | 52.15 | 52.44 | 291.67K |
| 2024-12-20 | 52.56 | 52.44 | ↓$0.12 (-0.23%) | 52.44 | 52.81 | 188.10K |
| 2024-12-19 | 52.55 | 52.32 | ↓$0.23 (-0.44%) | 51.88 | 52.65 | 245K |
| 2024-12-18 | 53.55 | 53.05 | ↓$0.50 (-0.93%) | 53.02 | 53.81 | 238.25K |
| 2024-12-17 | 53.60 | 53.63 | ↑$0.03 (0.06%) | 53.58 | 53.82 | 182.18K |
| 2024-12-16 | 53.80 | 53.62 | ↓$0.18 (-0.33%) | 53.52 | 53.83 | 83.97K |
| 2024-12-13 | 54.06 | 53.64 | ↓$0.42 (-0.78%) | 53.57 | 54.08 | 80.37K |
| 2024-12-12 | 54.32 | 54.11 | ↓$0.21 (-0.39%) | 54.05 | 54.41 | 86.11K |
| 2024-12-11 | 54.95 | 54.69 | ↓$0.26 (-0.47%) | 54.62 | 55.03 | 38.19K |
| 2024-12-10 | 54.86 | 54.99 | ↑$0.13 (0.24%) | 54.81 | 55.17 | 65.70K |
| 2024-12-09 | 55.25 | 55.10 | ↓$0.15 (-0.27%) | 55.04 | 55.25 | 58.29K |
| 2024-12-06 | 55.74 | 55.44 | ↓$0.30 (-0.54%) | 55.37 | 55.81 | 40.98K |
| 2024-12-05 | 55.38 | 55.46 | ↑$0.08 (0.14%) | 55.29 | 55.60 | 50.29K |
| 2024-12-04 | 55.00 | 55.65 | ↑$0.65 (1.18%) | 55.00 | 55.72 | 58.24K |
| 2024-12-03 | 55.37 | 55.13 | ↓$0.24 (-0.43%) | 55.04 | 55.42 | 55.86K |
| 2024-12-02 | 55.22 | 55.22 | ↑$0.00 (0.00%) | 55.07 | 55.59 | 135.18K |
| 2024-11-29 | 55.07 | 55.39 | ↑$0.32 (0.58%) | 55.05 | 55.44 | 34.04K |
| 2024-11-27 | 55.01 | 54.89 | ↓$0.12 (-0.22%) | 54.72 | 55.07 | 59.50K |
| 2024-11-26 | 54.79 | 54.61 | ↓$0.18 (-0.33%) | 54.48 | 54.82 | 60.86K |
| 2024-11-25 | 54.71 | 54.93 | ↑$0.22 (0.40%) | 54.59 | 54.99 | 107.55K |
| 2024-11-22 | 53.88 | 53.92 | ↑$0.04 (0.07%) | 53.81 | 54.11 | 95.60K |
| 2024-11-21 | 53.89 | 53.86 | ↓$0.03 (-0.06%) | 53.63 | 54.09 | 226.19K |
| 2024-11-20 | 53.88 | 54.00 | ↑$0.12 (0.22%) | 53.88 | 54.31 | 83.18K |
| 2024-11-19 | 54.10 | 54.11 | ↑$0.01 (0.02%) | 54.01 | 54.43 | 106.35K |
| 2024-11-18 | 53.48 | 53.87 | ↑$0.39 (0.73%) | 53.41 | 54.01 | 123.43K |
| 2024-11-15 | 53.42 | 53.71 | ↑$0.29 (0.54%) | 53.28 | 53.90 | 116.13K |
| 2024-11-14 | 54.14 | 53.88 | ↓$0.26 (-0.48%) | 53.85 | 54.30 | 71.19K |
| 2024-11-13 | 54.60 | 53.61 | ↓$0.99 (-1.81%) | 53.55 | 54.60 | 127.30K |
Create an account or log in to view more rows.
$LTPZ This is just getting warmed up.
$LTPZ what happens?
$LTPZ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$LTPZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$LTPZ love when bulls come out
$LTPZ Slapping that ask today
$LTPZ what caused the sell off in an otherwise good tech market today?
$LTPZ gap it slap it ask it !
$LTPZ Buy the dip
$LTPZ Looking for this cup to breakout.