MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology—
Financials—
Healthcare—
Consumer Cycl—
Consumer Staples—
Energy—
Industrials—
Materials—
Real Estate—
Utilities—
Comm Services—
TIPZ — PIMCO Broad U.S. TIPS Index Exchange-Traded Fund
NYSE ArcaPIMCO Broad U.S. TIPS Index Exchange-Traded Fund
$49.68
+0.03(+0.06%)
- O
- 49.54
- H
- 49.68
- L
- 49.54
- V
- 8.69K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.68
Period Return-6.98%
Period High$54.16
Period Low$49.40
Avg Daily Volume21.1K
Total Trading Days365
TIPZ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.54 | $49.68 | $49.54 | $49.68 | +$0.03 | +0.06% | 8,693 | $49.60 | $49.54 $49.68 |
| Oct 6, 2026 | $49.60 | $49.69 | $49.54 | $49.65 | +$0.10 | +0.20% | 26,432 | $49.64 | $49.54 $49.69 |
| Oct 5, 2026 | $49.62 | $49.62 | $49.46 | $49.55 | $-0.04 | -0.08% | 12,755 | $49.53 | $49.46 $49.62 |
| Oct 2, 2026 | $49.76 | $49.81 | $49.56 | $49.59 | $-0.10 | -0.20% | 4,345 | $49.67 | $49.56 $49.81 |
| Oct 1, 2026 | $49.40 | $49.76 | $49.40 | $49.69 | +$0.12 | +0.24% | 15,928 | $49.65 | $49.40 $49.76 |
| Sep 30, 2026 | $49.69 | $49.69 | $49.51 | $49.57 | $-0.01 | -0.03% | 12,474 | $49.56 | $49.51 $49.69 |
| Sep 29, 2026 | $49.58 | $49.59 | $49.49 | $49.58 | $-0.00 | +0.00% | 21,744 | $49.54 | $49.49 $49.59 |
| Sep 28, 2026 | $49.54 | $49.59 | $49.51 | $49.59 | $-0.25 | -0.51% | 27,838 | $49.56 | $49.51 $49.59 |
| Sep 25, 2026 | $49.74 | $49.84 | $49.69 | $49.84 | +$0.10 | +0.21% | 9,235 | $49.77 | $49.69 $49.84 |
| Sep 24, 2026 | $49.97 | $49.97 | $49.73 | $49.73 | $-0.25 | -0.50% | 29,478 | $49.89 | $49.73 $49.97 |
| Sep 23, 2026 | $50.09 | $50.09 | $49.94 | $49.99 | $-0.39 | -0.77% | 1,516 | $50.03 | $49.94 $50.09 |
| Sep 22, 2026 | $50.41 | $50.41 | $50.32 | $50.37 | $-0.05 | -0.09% | 5,484 | $50.36 | $50.32 $50.41 |
| Sep 21, 2026 | $50.34 | $50.42 | $50.34 | $50.42 | +$0.19 | +0.38% | 11,611 | $50.38 | $50.34 $50.42 |
| Sep 18, 2026 | $50.31 | $50.31 | $50.23 | $50.23 | +$0.10 | +0.20% | 15,752 | $50.27 | $50.23 $50.31 |
| Sep 17, 2026 | $50.32 | $50.45 | $50.13 | $50.13 | $-0.15 | -0.30% | 55,714 | $50.29 | $50.13 $50.45 |
| Sep 16, 2026 | $50.53 | $50.60 | $50.28 | $50.28 | $-0.18 | -0.35% | 6,778 | $50.56 | $50.28 $50.60 |
| Sep 15, 2026 | $50.47 | $50.49 | $50.44 | $50.46 | $-0.04 | -0.07% | 5,284 | $50.47 | $50.44 $50.49 |
| Sep 14, 2026 | $50.55 | $50.60 | $50.47 | $50.50 | $-0.01 | -0.02% | 5,033 | $50.57 | $50.47 $50.60 |
| Sep 11, 2026 | $50.68 | $50.68 | $50.49 | $50.51 | $-0.22 | -0.43% | 13,532 | $50.52 | $50.49 $50.68 |
| Sep 10, 2026 | $50.79 | $50.83 | $50.69 | $50.72 | $-0.23 | -0.45% | 18,078 | $50.81 | $50.69 $50.83 |
| Sep 9, 2026 | $51.10 | $51.10 | $50.93 | $50.95 | $-0.12 | -0.24% | 2,705 | $51.00 | $50.93 $51.10 |
| Sep 8, 2026 | $51.16 | $51.16 | $51.06 | $51.07 | +$0.03 | +0.06% | 6,335 | $51.09 | $51.06 $51.16 |
| Sep 4, 2026 | $51.02 | $51.06 | $51.02 | $51.04 | $-0.02 | -0.05% | 12,206 | $51.03 | $51.02 $51.06 |
| Sep 3, 2026 | $51.13 | $51.16 | $51.06 | $51.06 | +$0.08 | +0.16% | 3,310 | $51.12 | $51.06 $51.16 |
| Sep 2, 2026 | $50.99 | $51.02 | $50.93 | $50.98 | $-0.02 | -0.04% | 24,614 | $50.97 | $50.93 $51.02 |
| Sep 1, 2026 | $50.98 | $51.00 | $50.95 | $51.00 | +$0.00 | +0.00% | 4,161 | $50.98 | $50.95 $51.00 |
| Aug 31, 2026 | $51.00 | $51.00 | $50.94 | $51.00 | $-0.07 | -0.14% | 11,528 | $50.97 | $50.94 $51.00 |
| Aug 28, 2026 | $51.26 | $51.26 | $51.04 | $51.07 | $-0.23 | -0.45% | 10,921 | $51.18 | $51.04 $51.26 |
| Aug 27, 2026 | $51.34 | $51.36 | $51.30 | $51.30 | +$0.00 | +0.00% | 9,105 | $51.34 | $51.30 $51.36 |
| Aug 26, 2026 | $51.26 | $51.33 | $51.25 | $51.30 | $-0.08 | -0.16% | 10,373 | $51.29 | $51.25 $51.33 |