MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LTPZ — PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund
NYSE ArcaPIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund
$44.57
-0.33(-0.73%)
- O
- 44.73
- H
- 44.76
- L
- 44.37
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.57
Period Return-14.11%
Period High$54.87
Period Low$44.37
Avg Daily Volume151.0K
Total Trading Days365
LTPZ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.73 | $44.76 | $44.37 | $44.57 | $-0.33 | -0.73% | 1,047,671 | $44.54 | $44.37 $44.76 |
| Oct 2, 2026 | $45.17 | $45.40 | $44.79 | $44.90 | $-0.16 | -0.36% | 825,238 | $45.04 | $44.79 $45.40 |
| Oct 1, 2026 | $44.63 | $45.22 | $44.55 | $45.06 | $-0.04 | -0.09% | 995,667 | $44.91 | $44.55 $45.22 |
| Sep 30, 2026 | $45.24 | $45.26 | $44.87 | $45.10 | $-0.05 | -0.11% | 1,203,336 | $44.97 | $44.87 $45.26 |
| Sep 29, 2026 | $45.29 | $45.29 | $44.98 | $45.15 | $-0.21 | -0.46% | 1,062,111 | $45.12 | $44.98 $45.29 |
| Sep 28, 2026 | $45.44 | $45.54 | $45.15 | $45.36 | $-0.47 | -1.03% | 809,492 | $45.32 | $45.15 $45.54 |
| Sep 25, 2026 | $45.85 | $45.88 | $45.51 | $45.83 | $-0.01 | -0.02% | 1,065,956 | $45.70 | $45.51 $45.88 |
| Sep 24, 2026 | $46.44 | $46.53 | $45.75 | $45.84 | $-0.73 | -1.57% | 885,737 | $46.10 | $45.75 $46.53 |
| Sep 23, 2026 | $47.32 | $47.32 | $46.46 | $46.57 | $-0.84 | -1.77% | 1,644,484 | $46.80 | $46.46 $47.32 |
| Sep 22, 2026 | $47.56 | $47.58 | $47.32 | $47.41 | $-0.21 | -0.44% | 409,000 | $47.40 | $47.32 $47.58 |
| Sep 21, 2026 | $47.31 | $47.63 | $47.27 | $47.62 | +$0.58 | +1.23% | 399,658 | $47.43 | $47.27 $47.63 |
| Sep 18, 2026 | $47.15 | $47.20 | $47.01 | $47.04 | $-0.34 | -0.72% | 247,103 | $47.08 | $47.01 $47.20 |
| Sep 17, 2026 | $47.22 | $47.43 | $47.13 | $47.38 | +$0.37 | +0.79% | 604,588 | $47.26 | $47.13 $47.43 |
| Sep 16, 2026 | $47.28 | $47.65 | $47.01 | $47.01 | $-0.14 | -0.30% | 570,037 | $47.26 | $47.01 $47.65 |
| Sep 15, 2026 | $47.04 | $47.20 | $46.98 | $47.15 | $-0.13 | -0.27% | 491,834 | $47.11 | $46.98 $47.20 |
| Sep 14, 2026 | $47.30 | $47.64 | $47.06 | $47.28 | +$0.09 | +0.19% | 610,595 | $47.33 | $47.06 $47.64 |
| Sep 11, 2026 | $47.59 | $47.69 | $47.15 | $47.19 | $-0.31 | -0.65% | 638,978 | $47.36 | $47.15 $47.69 |
| Sep 10, 2026 | $47.48 | $47.77 | $47.32 | $47.50 | $-0.39 | -0.81% | 771,548 | $47.51 | $47.32 $47.77 |
| Sep 9, 2026 | $48.22 | $48.27 | $47.70 | $47.89 | $-0.33 | -0.68% | 398,653 | $47.96 | $47.70 $48.27 |
| Sep 8, 2026 | $48.30 | $48.32 | $48.06 | $48.22 | +$0.09 | +0.19% | 226,952 | $48.19 | $48.06 $48.32 |
| Sep 4, 2026 | $48.13 | $48.23 | $48.04 | $48.13 | +$0.08 | +0.17% | 160,343 | $48.13 | $48.04 $48.23 |
| Sep 3, 2026 | $48.19 | $48.33 | $48.05 | $48.05 | +$0.01 | +0.02% | 423,534 | $48.20 | $48.05 $48.33 |
| Sep 2, 2026 | $48.06 | $48.09 | $47.87 | $48.04 | +$0.15 | +0.31% | 269,444 | $47.95 | $47.87 $48.09 |
| Sep 1, 2026 | $47.78 | $48.05 | $47.76 | $47.89 | $-0.02 | -0.04% | 422,925 | $47.89 | $47.76 $48.05 |
| Aug 31, 2026 | $47.93 | $47.93 | $47.72 | $47.91 | $-0.31 | -0.64% | 307,502 | $47.82 | $47.72 $47.93 |
| Aug 28, 2026 | $48.48 | $48.70 | $48.13 | $48.22 | $-0.28 | -0.58% | 380,968 | $48.34 | $48.13 $48.70 |
| Aug 27, 2026 | $48.46 | $48.59 | $48.44 | $48.50 | +$0.00 | +0.00% | 212,895 | $48.52 | $48.44 $48.59 |
| Aug 26, 2026 | $48.48 | $48.53 | $48.34 | $48.50 | $-0.02 | -0.04% | 211,400 | $48.46 | $48.34 $48.53 |
| Aug 25, 2026 | $48.33 | $48.59 | $48.24 | $48.52 | +$0.43 | +0.89% | 339,578 | $48.46 | $48.24 $48.59 |
| Aug 24, 2026 | $48.02 | $48.31 | $48.01 | $48.09 | +$0.33 | +0.69% | 665,289 | $48.13 | $48.01 $48.31 |