Get the Stockscreener App
52.55
0.13%
0.07
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History
The historical daily chart and data for Pimco 1 5 Year U S Tips Index Etf stock (STPZ), show that the latest closing stock price as of November 27, 2024, is $52.55.
- Pimco 1 5 Year U S Tips Index Etf all-time high stock price is $55.70, occurred on November 17, 2021.
- The lowest Pimco 1 5 Year U S Tips Index Etf stock price recorded was $49.05 on September 29, 2023. Since then, Pimco 1 5 Year U S Tips Index Etf's stock price has risen over 7.13% to $52.55 now.
- The 52-week high stock price for STPZ is $52.97, representing a 0.81% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for STPZ is $50.48, indicating a -3.93% decrease from the current share price, occurred on December 11, 2023.
- The closing price of Pimco 1 5 Year U S Tips Index Etf (STPZ) stock in the beginning of 2023 was $55.10. The stock closed the year at $49.87, a loss of over -9.49% for the year.
The table below shows more information about STPZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $52.58 | $52.54 | $0.04 | 32,165.0 | +0.13% |
| Nov 26, 2024 | $52.53 | $52.46 | $0.069 | 45,272.0 | -0.05% |
| Nov 25, 2024 | $52.52 | $52.47 | $0.0477 | 38,123.0 | +0.15% |
| Nov 22, 2024 | $52.47 | $52.42 | $0.05 | 24,034.0 | -0.02% |
| Nov 21, 2024 | $52.51 | $52.42 | $0.0847 | 51,565.0 | -0.07% |
| Nov 20, 2024 | $52.53 | $52.45 | $0.08 | 88,737.0 | +0.01% |
| Nov 19, 2024 | $52.49 | $52.45 | $0.04 | 28,216.0 | +0.11% |
| Nov 18, 2024 | $52.43 | $52.37 | $0.06 | 41,885.0 | +0.10% |
| Nov 15, 2024 | $52.38 | $52.26 | $0.12 | 37,704.0 | -0.10% |
| Nov 14, 2024 | $52.43 | $52.28 | $0.1454 | 570,040.0 | +0.11% |
| Nov 13, 2024 | $52.40 | $52.32 | $0.08 | 16,798.0 | +0.03% |
| Nov 12, 2024 | $52.40 | $52.30 | $0.095 | 141,963.0 | -0.14% |
| Nov 11, 2024 | $52.44 | $52.37 | $0.07 | 49,680.0 | -0.16% |
| Nov 08, 2024 | $52.53 | $52.48 | $0.05 | 17,636.0 | -0.02% |
| Nov 07, 2024 | $52.52 | $52.43 | $0.09 | 18,225.0 | +0.18% |
| Nov 06, 2024 | $52.44 | $52.27 | $0.172 | 20,442.0 | +0.22% |
| Nov 05, 2024 | $52.31 | $52.23 | $0.085 | 14,678.0 | -0.06% |
| Nov 04, 2024 | $52.39 | $52.28 | $0.1101 | 16,118.0 | +0.06% |
| Nov 01, 2024 | $52.48 | $52.28 | $0.20 | 37,456.0 | -0.25% |
| Oct 31, 2024 | $52.44 | $52.34 | $0.0997 | 117,152.0 | +0.00% |
| Oct 30, 2024 | $52.45 | $52.39 | $0.0649 | 36,995.0 | +0.01% |
| Oct 29, 2024 | $52.42 | $52.31 | $0.1053 | 12,691.0 | +0.11% |
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco 1 5 Year U S Tips Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STPZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco 1 5 Year U S Tips Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.58 | $52.23 | $0.35 | 1,322,902.0 | +0.24% |
| Oct, 2024 | $52.92 | $52.31 | $0.6099 | 1,083,773.0 | -0.77% |
| Sep, 2024 | $52.97 | $52.25 | $0.72 | 608,323.0 | +1.08% |
| Aug, 2024 | $52.41 | $51.92 | $0.4868 | 1,095,980.0 | +0.50% |
| Jul, 2024 | $52.01 | $51.41 | $0.60 | 663,138.0 | +0.70% |
| Jun, 2024 | $51.72 | $51.30 | $0.42 | 939,122.0 | +0.00% |
| May, 2024 | $51.64 | $51.04 | $0.60 | 1,764,010.0 | +0.78% |
| Apr, 2024 | $51.47 | $51.17 | $0.30 | 1,922,523.0 | -0.50% |
| Mar, 2024 | $51.56 | $51.20 | $0.36 | 1,629,786.0 | +0.51% |
| Feb, 2024 | $51.53 | $50.95 | $0.5812 | 961,372.0 | -0.35% |
| Jan, 2024 | $51.43 | $51.03 | $0.40 | 1,214,972.0 | +0.53% |
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.27 | $50.48 | $0.79 | 2,074,512.0 | +1.03% |
| Nov, 2023 | $50.74 | $50.06 | $0.6799 | 1,356,260.0 | +0.76% |
| Oct, 2023 | $50.34 | $49.75 | $0.59 | 1,498,494.0 | +0.32% |
| Sep, 2023 | $50.44 | $49.05 | $1.39 | 2,022,111.0 | -0.62% |
| Aug, 2023 | $50.49 | $50.06 | $0.43 | 1,979,276.0 | +0.00% |
| Jul, 2023 | $50.46 | $49.84 | $0.62 | 2,716,615.0 | +0.20% |
| Jun, 2023 | $50.56 | $50.20 | $0.3592 | 2,344,689.0 | -0.46% |
| May, 2023 | $51.27 | $50.31 | $0.96 | 2,033,178.0 | -1.04% |
| Apr, 2023 | $51.32 | $50.40 | $0.92 | 2,246,789.0 | +0.04% |
| Mar, 2023 | $51.16 | $49.71 | $1.45 | 3,849,617.0 | +2.12% |
| Feb, 2023 | $50.55 | $49.80 | $0.7471 | 2,738,283.0 | -0.54% |
| Jan, 2023 | $50.42 | $49.69 | $0.73 | 4,036,906.0 | +0.76% |
Pimco 1 5 Year U S Tips Index Etf Stock (STPZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.48 | $49.80 | $0.6758 | 6,487,751.0 | -0.60% |
| Nov, 2022 | $50.21 | $49.50 | $0.71 | 3,973,240.0 | +0.42% |
| Oct, 2022 | $50.13 | $49.52 | $0.6099 | 5,249,609.0 | +1.11% |
| Sep, 2022 | $51.33 | $49.34 | $1.99 | 6,854,295.0 | -4.74% |
| Aug, 2022 | $52.70 | $51.83 | $0.865 | 5,899,221.0 | -2.48% |
| Jul, 2022 | $53.21 | $51.79 | $1.42 | 3,733,051.0 | +1.72% |
| Jun, 2022 | $53.36 | $52.09 | $1.27 | 6,811,740.0 | -2.91% |
| May, 2022 | $54.02 | $53.04 | $0.98 | 10,204,423.0 | -0.37% |
| Apr, 2022 | $54.33 | $53.56 | $0.77 | 5,546,529.0 | -0.77% |
| Mar, 2022 | $55.59 | $54.44 | $1.15 | 7,652,260.0 | -1.16% |
| Feb, 2022 | $55.17 | $53.87 | $1.30 | 5,513,388.0 | +0.88% |
| Jan, 2022 | $55.14 | $54.42 | $0.7211 | 4,843,754.0 | -0.98% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):