NYSE Arca · STPZ · ETF
PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) ETF price history
Every NYSE Arca trading session of PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund from Aug 21, 2009 to Sep 28, 2026: 4,301 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STPZ adjusted close, 2009 to 2026
- $53.16
- All time high, 2026
- $53.22
- 52 week high, $51.78 low
- 4,301
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
STPZ key facts
- PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund (STPZ) closed at $51.80 on Sep 28, 2026 on NYSE Arca.
- STPZ's all time high close is $53.16, set on May 1, 2026; its all time low close is $35.30 on Aug 25, 2009.
- STPZ's 52 week range is $51.78 to $53.22.
- STPZ returned -0.5% over the year to Sep 28, 2026 and +11.3% over five years.
- Over ten years STPZ returned +29%, +2.6% a year compounded.
- STPZ's deepest drawdown was -6.8% from Mar 4, 2020 to Mar 18, 2020.
- DataCedar holds 4,301 daily sessions of STPZ history from Aug 21, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STPZ price chart, 2009 to 2026
STPZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -2.0% |
| 6 months | -1.2% |
| Year to date | -0.7% |
| 1 year | -0.5% |
| 3 years | +13.1% |
| 5 years | +11.3% |
| 10 years | +28.7% |
| Since Aug 21, 2009 | +46.7% |
| Compound annual growth, 17.1 years | +2.3% |
STPZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.16 on May 1, 2026
- All time low close
- $35.30 on Aug 25, 2009
- 52 week high
- $53.22 on May 1, 2026
- 52 week low
- $51.78 on Sep 28, 2026
- Deepest drawdown
- -6.8% from Mar 4, 2020 to Mar 18, 2020, recovered Jun 8, 2020
- Best single session
- +1.8% on Mar 20, 2020
- Worst single session
- -1.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 2.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +6%
- Worst calendar year
- 2022, -4%
STPZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 21, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $52.15 | $53.22 | $51.78 | $51.80 | -0.7% | 11.6M | 185 |
| 2025 | $49.07 | $52.30 | $48.94 | $52.16 | +6.4% | 13.1M | 250 |
| 2024 | $46.96 | $49.42 | $46.82 | $49.03 | +4.3% | 14M | 252 |
| 2023 | $45.13 | $47.11 | $44.80 | $47.00 | +4.3% | 28.8M | 250 |
| 2022 | $47.07 | $47.75 | $44.49 | $45.08 | -4.5% | 72.8M | 251 |
| 2021 | $44.73 | $47.43 | $44.70 | $47.19 | +5.6% | 43.4M | 252 |
| 2020 | $42.47 | $44.72 | $39.73 | $44.67 | +5.4% | 14.3M | 253 |
| 2019 | $40.44 | $42.64 | $40.42 | $42.37 | +4.8% | 9.6M | 252 |
| 2018 | $40.31 | $40.69 | $39.98 | $40.41 | +0.2% | 18.3M | 251 |
| 2017 | $40.19 | $40.54 | $39.95 | $40.33 | +0.5% | 22.5M | 251 |
| 2016 | $39.00 | $40.35 | $38.96 | $40.13 | +2.9% | 19.9M | 252 |
| 2015 | $39.10 | $39.68 | $38.75 | $39.00 | -0.3% | 27.4M | 252 |
| 2014 | $39.66 | $40.52 | $38.95 | $39.12 | -1.4% | 25.6M | 252 |
| 2013 | $40.49 | $40.68 | $38.91 | $39.67 | -2.1% | 40.5M | 252 |
| 2012 | $39.62 | $40.77 | $39.56 | $40.50 | +2.3% | 28.9M | 250 |
| 2011 | $37.82 | $40.11 | $37.77 | $39.61 | +4.6% | 43.4M | 252 |
| 2010 | $36.58 | $38.18 | $36.51 | $37.85 | +3.5% | 22.1M | 252 |
| 2009 | $35.35 | $37.54 | $35.26 | $36.56 | n/a | 4M | 92 |
STPZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $51.80 | -1.4% |
| August 2026 | $52.55 | +0.0% |
| July 2026 | $52.53 | -0.6% |
| June 2026 | $52.84 | -0.5% |
| May 2026 | $53.09 | -0.0% |
| April 2026 | $53.09 | +0.9% |
| March 2026 | $52.60 | -0.1% |
| February 2026 | $52.66 | +0.4% |
| January 2026 | $52.46 | +0.6% |
| December 2025 | $52.16 | -0.0% |
| November 2025 | $52.17 | +0.2% |
| October 2025 | $52.05 | +0.0% |
About the STPZ data
Daily bars. 4,301 sessions from Aug 21, 2009 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 21, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STPZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- STBQ Amplify Stablecoin Technology Leaders ETF
- STCE Schwab Crypto Thematic Natural Language Processing ETF
- STHH STMicroelectronics NV ADRhedged
- STIP iShares 0-5 Year TIPS Bond ETF
- STRN SMART Trend 25 ETF
- STSM Defiance Daily Target 2X Short TSM ETF
- SUB iShares Short-Term National Muni Bond ETF
- SUPL ProShares Supply Chain Logistics ETF
Common questions
STPZ share price history
