PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund LTPZ
45.29 USD -0.26 (-0.57%)
Regular-session close
45.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
45.18 Day range 45.43
44.57 52-week range 53.69
- YTD
- -12.48%
- 1 year
- -14.95%
LTPZ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.30 | 45.42 | 45.17 | 45.29 | -0.26 | -0.57% | 534,959 |
| Nov 12, 2026 | 46.11 | 46.12 | 45.51 | 45.55 | -0.55 | -1.19% | 495,100 |
| Nov 11, 2026 | 46.10 | 46.20 | 45.95 | 46.10 | -0.04 | -0.09% | 335,100 |
| Nov 10, 2026 | 46.35 | 46.38 | 45.87 | 46.14 | -0.83 | -1.77% | 1,466,100 |
| Nov 9, 2026 | 47.15 | 47.18 | 46.87 | 46.97 | -0.04 | -0.09% | 348,700 |
| Nov 6, 2026 | 47.15 | 47.36 | 47.00 | 47.01 | -0.02 | -0.04% | 2,155,900 |
| Nov 5, 2026 | 46.92 | 47.20 | 46.84 | 47.03 | +0.08 | +0.17% | 436,800 |
| Nov 4, 2026 | 46.79 | 46.97 | 46.47 | 46.95 | +0.21 | +0.45% | 582,700 |
| Nov 3, 2026 | 46.92 | 47.01 | 46.66 | 46.74 | -0.36 | -0.76% | 298,300 |
| Nov 2, 2026 | 47.25 | 47.41 | 47.00 | 47.10 | -0.41 | -0.86% | 283,400 |
| Oct 30, 2026 | 47.59 | 47.66 | 47.27 | 47.51 | +0.16 | +0.34% | 623,300 |
| Oct 29, 2026 | 47.41 | 47.74 | 47.25 | 47.35 | +0.05 | +0.11% | 194,500 |
| Oct 28, 2026 | 47.61 | 47.61 | 47.00 | 47.30 | -0.21 | -0.44% | 2,372,200 |
| Oct 27, 2026 | 47.42 | 47.56 | 47.33 | 47.51 | +0.05 | +0.11% | 763,200 |
| Oct 26, 2026 | 47.44 | 47.59 | 47.34 | 47.46 | +0.22 | +0.47% | 300,800 |
| Oct 23, 2026 | 47.55 | 47.60 | 47.21 | 47.24 | -0.23 | -0.48% | 190,600 |
| Oct 22, 2026 | 47.09 | 47.62 | 47.00 | 47.47 | +0.81 | +1.74% | 685,000 |
| Oct 21, 2026 | 46.70 | 46.78 | 46.47 | 46.66 | +0.14 | +0.30% | 1,261,800 |
| Oct 20, 2026 | 46.49 | 46.63 | 46.31 | 46.52 | +0.44 | +0.95% | 167,400 |
| Oct 19, 2026 | 46.40 | 46.42 | 46.01 | 46.08 | -0.37 | -0.80% | 289,100 |
| Oct 16, 2026 | 46.27 | 46.65 | 46.26 | 46.45 | +0.10 | +0.22% | 466,900 |
| Oct 15, 2026 | 46.70 | 46.75 | 46.30 | 46.35 | +0.53 | +1.16% | 732,800 |
| Oct 14, 2026 | 45.18 | 45.84 | 45.15 | 45.82 | +0.43 | +0.95% | 479,600 |
| Oct 13, 2026 | 45.49 | 45.53 | 45.29 | 45.39 | +0.17 | +0.38% | 399,200 |
| Oct 12, 2026 | 45.10 | 45.24 | 45.01 | 45.22 | +0.07 | +0.16% | 288,300 |
| Oct 9, 2026 | 45.07 | 45.18 | 44.92 | 45.15 | +0.06 | +0.13% | 520,100 |
| Oct 8, 2026 | 44.72 | 45.24 | 44.72 | 45.09 | +0.31 | +0.69% | 1,002,200 |
| Oct 7, 2026 | 44.32 | 44.78 | 44.30 | 44.78 | 0.00 | 0.00% | 616,800 |
| Oct 6, 2026 | 44.60 | 44.95 | 44.52 | 44.78 | +0.21 | +0.47% | 782,700 |
| Oct 5, 2026 | 44.73 | 44.76 | 44.37 | 44.57 | -0.33 | -0.73% | 1,047,700 |
| Oct 2, 2026 | 45.17 | 45.40 | 44.79 | 44.90 | -0.16 | -0.36% | 825,200 |
| Oct 1, 2026 | 44.63 | 45.22 | 44.55 | 45.06 | -0.04 | -0.09% | 986,900 |
| Sep 30, 2026 | 45.24 | 45.26 | 44.87 | 45.10 | -0.05 | -0.11% | 1,203,300 |
| Sep 29, 2026 | 45.29 | 45.29 | 44.98 | 45.15 | -0.21 | -0.46% | 1,061,500 |
| Sep 28, 2026 | 45.44 | 45.54 | 45.15 | 45.36 | -0.47 | -1.03% | 806,400 |
| Sep 25, 2026 | 45.85 | 45.88 | 45.51 | 45.83 | -0.01 | -0.02% | 1,066,000 |
| Sep 24, 2026 | 46.44 | 46.53 | 45.75 | 45.84 | -0.73 | -1.57% | 885,600 |
| Sep 23, 2026 | 47.32 | 47.32 | 46.46 | 46.57 | -0.84 | -1.77% | 1,644,500 |
| Sep 22, 2026 | 47.56 | 47.58 | 47.32 | 47.41 | -0.21 | -0.44% | 409,000 |
| Sep 21, 2026 | 47.31 | 47.63 | 47.27 | 47.62 | +0.58 | +1.23% | 399,600 |
| Sep 18, 2026 | 47.15 | 47.20 | 47.01 | 47.04 | -0.34 | -0.72% | 247,100 |
| Sep 17, 2026 | 47.22 | 47.43 | 47.13 | 47.38 | +0.37 | +0.79% | 604,600 |
| Sep 16, 2026 | 47.28 | 47.65 | 47.01 | 47.01 | -0.14 | -0.30% | 568,200 |
| Sep 15, 2026 | 47.04 | 47.20 | 46.98 | 47.15 | -0.13 | -0.27% | 490,700 |
| Sep 14, 2026 | 47.30 | 47.64 | 47.06 | 47.28 | +0.09 | +0.19% | 610,500 |
| Sep 11, 2026 | 47.59 | 47.69 | 47.15 | 47.19 | -0.31 | -0.65% | 636,700 |
| Sep 10, 2026 | 47.48 | 47.77 | 47.32 | 47.50 | -0.39 | -0.81% | 771,500 |
| Sep 9, 2026 | 48.22 | 48.27 | 47.70 | 47.89 | -0.33 | -0.68% | 398,000 |
| Sep 8, 2026 | 48.30 | 48.32 | 48.06 | 48.22 | +0.09 | +0.19% | 226,000 |
| Sep 4, 2026 | 48.13 | 48.23 | 48.04 | 48.13 | +0.08 | +0.17% | 160,300 |
| Sep 3, 2026 | 48.19 | 48.33 | 48.05 | 48.05 | +0.01 | +0.02% | 422,700 |
| Sep 2, 2026 | 48.06 | 48.09 | 47.87 | 48.04 | +0.15 | +0.31% | 269,400 |
| Sep 1, 2026 | 47.78 | 48.05 | 47.76 | 47.89 | -0.02 | -0.04% | 422,800 |
| Aug 31, 2026 | 47.93 | 47.93 | 47.72 | 47.91 | -0.31 | -0.64% | 307,500 |
| Aug 28, 2026 | 48.48 | 48.70 | 48.13 | 48.22 | -0.28 | -0.58% | 380,600 |
| Aug 27, 2026 | 48.46 | 48.59 | 48.44 | 48.50 | 0.00 | 0.00% | 212,500 |
| Aug 26, 2026 | 48.48 | 48.53 | 48.34 | 48.50 | -0.02 | -0.04% | 211,400 |
| Aug 25, 2026 | 48.33 | 48.59 | 48.24 | 48.52 | +0.43 | +0.89% | 339,500 |
| Aug 24, 2026 | 48.02 | 48.31 | 48.01 | 48.09 | +0.33 | +0.69% | 665,300 |
| Aug 21, 2026 | 47.96 | 48.01 | 47.70 | 47.76 | -0.54 | -1.12% | 395,800 |
| Aug 20, 2026 | 47.86 | 48.32 | 47.79 | 48.30 | -0.03 | -0.06% | 556,400 |
| Aug 19, 2026 | 48.31 | 48.46 | 48.13 | 48.33 | +0.87 | +1.83% | 827,200 |
| Aug 18, 2026 | 47.17 | 47.51 | 47.10 | 47.46 | +0.29 | +0.61% | 440,800 |
| Aug 17, 2026 | 47.56 | 47.58 | 47.13 | 47.17 | -0.50 | -1.05% | 549,200 |
| Aug 14, 2026 | 47.81 | 47.89 | 47.53 | 47.67 | -0.34 | -0.71% | 335,100 |
65 days, newest first. Daily bars as drawn on the LTPZ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.