15+ Year US TIPS Index Pimco ETF (NY: LTPZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	75.53	75.80	75.26	75.77	58,288	+0.07(+0.09%)
Sep 29, 2021	76.08	76.35	75.40	75.70	74,199	-0.06(-0.08%)
Sep 28, 2021	76.05	76.20	75.70	75.76	149,721	-0.81(-1.06%)
Sep 27, 2021	76.27	76.78	76.22	76.57	230,179	+0.05(+0.07%)
Sep 24, 2021	76.82	76.85	76.39	76.52	175,144	-0.64(-0.83%)
Sep 23, 2021	77.79	77.79	77.04	77.16	105,723	-1.00(-1.29%)
Sep 22, 2021	77.96	78.29	77.76	78.16	116,082	+0.20(+0.26%)
Sep 21, 2021	78.05	78.08	77.75	77.96	121,828	-0.19(-0.25%)
Sep 20, 2021	78.12	78.34	77.88	78.16	143,129	+0.49(+0.63%)
Sep 17, 2021	77.92	77.97	77.61	77.67	124,736	-0.52(-0.67%)
Sep 16, 2021	78.17	78.38	78.01	78.19	2,013,522	-0.14(-0.18%)
Sep 15, 2021	78.83	78.87	78.24	78.33	81,285	-0.29(-0.37%)
Sep 14, 2021	78.13	78.97	78.12	78.62	228,141	+0.46(+0.59%)
Sep 13, 2021	78.50	78.53	78.03	78.16	113,747	+0.17(+0.22%)
Sep 10, 2021	78.43	78.56	77.95	77.98	88,228	-0.62(-0.79%)
Sep 09, 2021	77.59	78.60	77.43	78.60	61,739	+1.28(+1.65%)
Sep 08, 2021	77.05	77.38	77.01	77.33	54,743	+0.78(+1.02%)
Sep 07, 2021	76.70	76.81	76.43	76.55	78,025	-0.52(-0.67%)
Sep 03, 2021	77.19	77.28	76.96	77.06	85,944	-0.53(-0.69%)
Sep 02, 2021	77.45	77.61	77.24	77.60	69,312	+0.06(+0.08%)
Sep 01, 2021	77.26	77.55	77.17	77.54	148,369	+0.20(+0.26%)
Aug 31, 2021	77.86	77.97	77.19	77.33	120,735	-0.68(-0.87%)
Aug 30, 2021	78.26	78.53	77.76	78.01	123,892	-0.17(-0.22%)
Aug 27, 2021	76.96	78.20	76.87	78.19	57,910	+1.36(+1.78%)
Aug 26, 2021	76.67	76.91	76.50	76.82	38,416	+0.15(+0.19%)
Aug 25, 2021	76.93	76.95	76.38	76.67	67,153	-0.23(-0.30%)
Aug 24, 2021	77.01	77.25	76.89	76.91	100,085	-0.21(-0.27%)
Aug 23, 2021	77.14	77.23	77.03	77.12	46,677	+0.09(+0.11%)
Aug 20, 2021	77.29	77.40	77.00	77.03	35,619	-0.27(-0.35%)
Aug 19, 2021	77.09	77.30	76.86	77.30	45,046	+0.41(+0.53%)
Aug 18, 2021	76.54	76.92	76.32	76.89	185,052	+0.27(+0.35%)
Aug 17, 2021	77.27	77.33	76.62	76.62	85,729	-0.49(-0.63%)
Aug 16, 2021	77.11	77.46	77.06	77.11	86,373	+0.06(+0.08%)
Aug 13, 2021	76.60	77.05	76.59	77.05	55,847	+0.71(+0.93%)
Aug 12, 2021	76.41	76.41	76.01	76.34	62,265	-0.26(-0.34%)
Aug 11, 2021	76.32	76.65	76.09	76.60	57,099	+0.09(+0.11%)
Aug 10, 2021	76.49	76.74	76.31	76.51	84,678	+0.03(+0.05%)
Aug 09, 2021	76.77	76.96	76.40	76.47	235,826	-0.27(-0.35%)
Aug 06, 2021	76.52	76.74	76.44	76.74	67,987	-0.53(-0.69%)
Aug 05, 2021	77.48	77.49	77.07	77.27	92,045	-0.53(-0.68%)
Aug 04, 2021	78.01	78.13	77.39	77.80	60,050	-0.17(-0.22%)
Aug 03, 2021	77.72	77.98	77.58	77.98	65,355	+0.24(+0.31%)
Aug 02, 2021	77.60	78.13	77.37	77.73	85,150	+0.27(+0.35%)
Jul 30, 2021	77.51	77.62	77.25	77.46	52,510	-0.07(-0.09%)
Jul 29, 2021	77.69	77.83	77.40	77.53	127,538	-0.30(-0.39%)
Jul 28, 2021	77.18	77.87	76.61	77.84	107,177	+0.34(+0.43%)
Jul 27, 2021	77.67	77.67	77.05	77.50	49,400	+0.03(+0.03%)
Jul 26, 2021	77.09	77.59	76.77	77.47	100,078	+0.75(+0.98%)
Jul 23, 2021	76.14	76.77	76.05	76.72	105,241	+0.61(+0.81%)
Jul 22, 2021	75.73	76.21	75.70	76.11	63,295	+0.48(+0.64%)
Jul 21, 2021	75.71	75.75	75.34	75.62	57,242	-0.64(-0.84%)
Jul 20, 2021	76.82	76.89	76.12	76.26	73,142	-0.34(-0.44%)
Jul 19, 2021	76.94	77.27	76.54	76.60	104,824	+0.59(+0.77%)
Jul 16, 2021	75.96	76.26	75.94	76.01	244,965	-0.10(-0.12%)
Jul 15, 2021	75.88	76.11	75.44	76.11	192,647	+0.64(+0.85%)
Jul 14, 2021	75.44	75.53	75.22	75.47	40,359	+0.52(+0.69%)
Jul 13, 2021	75.69	76.00	74.80	74.95	106,576	-0.42(-0.56%)
Jul 12, 2021	75.12	75.43	74.96	75.37	125,402	+0.43(+0.57%)
Jul 09, 2021	74.74	75.00	74.66	74.94	81,594	-0.22(-0.30%)
Jul 08, 2021	75.56	75.61	75.11	75.17	58,217	-0.38(-0.50%)
Jul 07, 2021	76.04	76.27	75.55	75.55	73,767	+0.02(+0.02%)
Jul 06, 2021	75.31	75.73	75.18	75.53	98,266	+0.75(+1.01%)
Jul 02, 2021	74.48	74.87	74.38	74.78	85,185	+0.47(+0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.