Skip to main content

1-5 Year US TIPS Index Pimoc ETF (NY: STPZ )

51.52 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.28 44.29 44.26 44.26 29,678 +0.02(+0.04%)
Mar 28, 2019 44.21 44.26 44.21 44.24 36,040 -0.05(-0.12%)
Mar 27, 2019 44.29 44.32 44.28 44.29 65,521 +0.00(+0.00%)
Mar 26, 2019 44.28 44.33 44.28 44.29 27,434 -0.03(-0.08%)
Mar 25, 2019 44.27 44.38 44.27 44.32 65,307 +0.04(+0.10%)
Mar 22, 2019 44.28 44.30 44.25 44.28 33,884 +0.05(+0.12%)
Mar 21, 2019 44.25 44.28 44.23 44.23 61,490 -0.05(-0.12%)
Mar 20, 2019 44.10 44.29 44.10 44.28 39,132 +0.15(+0.35%)
Mar 19, 2019 44.12 44.14 44.12 44.13 34,192 +0.00(+0.00%)
Mar 18, 2019 44.11 44.16 44.11 44.13 39,430 -0.02(-0.04%)
Mar 15, 2019 44.09 44.14 44.09 44.14 31,898 +0.04(+0.10%)
Mar 14, 2019 44.08 44.12 44.08 44.10 15,374 +0.01(+0.02%)
Mar 13, 2019 44.04 44.09 44.04 44.09 28,669 +0.03(+0.08%)
Mar 12, 2019 44.00 44.06 44.00 44.06 26,758 +0.03(+0.06%)
Mar 11, 2019 43.99 44.03 43.99 44.03 83,991 +0.04(+0.10%)
Mar 08, 2019 43.95 44.02 43.95 43.99 180,989 +0.00(+0.00%)
Mar 07, 2019 43.93 44.00 43.93 43.99 76,967 +0.09(+0.19%)
Mar 06, 2019 43.86 43.92 43.86 43.91 24,418 +0.06(+0.14%)
Mar 05, 2019 43.85 43.90 43.85 43.85 120,406 -0.03(-0.06%)
Mar 04, 2019 43.85 43.91 43.85 43.87 19,832 +0.03(+0.06%)
Mar 01, 2019 43.88 43.92 43.85 43.85 26,873 -0.08(-0.18%)
Feb 28, 2019 43.94 43.94 43.89 43.92 19,066 -0.04(-0.10%)
Feb 27, 2019 43.95 43.97 43.92 43.97 55,511 +0.02(+0.04%)
Feb 26, 2019 43.95 43.98 43.94 43.95 37,050 +0.04(+0.10%)
Feb 25, 2019 43.91 43.97 43.91 43.91 40,678 -0.06(-0.14%)
Feb 22, 2019 43.91 43.98 43.91 43.97 56,201 +0.07(+0.16%)
Feb 21, 2019 43.91 43.92 43.86 43.90 32,578 -0.01(-0.02%)
Feb 20, 2019 43.91 43.94 43.91 43.91 25,298 -0.01(-0.02%)
Feb 19, 2019 43.87 43.92 43.87 43.91 20,216 +0.04(+0.10%)
Feb 15, 2019 43.87 43.89 43.86 43.87 54,448 +0.02(+0.04%)
Feb 14, 2019 43.85 43.88 43.85 43.85 32,482 +0.06(+0.14%)
Feb 13, 2019 43.79 43.84 43.79 43.79 22,443 +0.00(+0.00%)
Feb 12, 2019 43.79 43.81 43.79 43.79 27,947 +0.03(+0.06%)
Feb 11, 2019 43.78 43.80 43.76 43.77 31,900 -0.05(-0.12%)
Feb 08, 2019 43.82 43.85 43.82 43.82 24,653 +0.03(+0.06%)
Feb 07, 2019 43.79 43.85 43.79 43.79 94,371 -0.01(-0.02%)
Feb 06, 2019 43.80 43.83 43.79 43.80 36,430 +0.02(+0.04%)
Feb 05, 2019 43.77 43.80 43.77 43.79 51,231 +0.02(+0.04%)
Feb 04, 2019 43.77 43.81 43.77 43.77 33,626 -0.08(-0.18%)
Feb 01, 2019 43.87 43.89 43.82 43.85 40,544 -0.04(-0.10%)
Jan 31, 2019 43.83 43.89 43.83 43.89 200,085 +0.09(+0.20%)
Jan 30, 2019 43.67 43.82 43.67 43.80 43,694 +0.13(+0.29%)
Jan 29, 2019 43.62 43.67 43.62 43.67 57,075 +0.07(+0.16%)
Jan 28, 2019 43.60 43.62 43.59 43.61 115,086 -0.03(-0.06%)
Jan 25, 2019 43.64 43.66 43.62 43.63 76,531 -0.03(-0.08%)
Jan 24, 2019 43.66 43.68 43.66 43.67 24,706 +0.02(+0.04%)
Jan 23, 2019 43.61 43.65 43.61 43.65 48,461 +0.00(+0.00%)
Jan 22, 2019 43.65 43.68 43.63 43.65 51,278 +0.00(+0.00%)
Jan 18, 2019 43.65 43.67 43.63 43.65 37,506 -0.02(-0.04%)
Jan 17, 2019 43.70 43.70 43.65 43.67 44,421 +0.00(+0.00%)
Jan 16, 2019 43.69 43.69 43.65 43.67 87,985 -0.04(-0.10%)
Jan 15, 2019 43.71 43.74 43.68 43.71 23,393 +0.02(+0.04%)
Jan 14, 2019 43.78 43.78 43.69 43.69 20,983 -0.05(-0.12%)
Jan 11, 2019 43.73 43.77 43.73 43.74 136,822 +0.06(+0.14%)
Jan 10, 2019 43.73 43.73 43.68 43.68 36,342 -0.03(-0.07%)
Jan 09, 2019 43.65 43.73 43.65 43.72 20,170 +0.08(+0.19%)
Jan 08, 2019 43.64 43.66 43.63 43.63 39,414 -0.03(-0.06%)
Jan 07, 2019 43.70 43.70 43.64 43.66 29,239 -0.08(-0.18%)
Jan 04, 2019 43.64 43.73 43.62 43.73 113,921 +0.06(+0.14%)
Jan 03, 2019 43.64 43.70 43.58 43.67 23,438 +0.14(+0.31%)
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.