PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)

TIPZ
🏛️ 美国 →
53.66
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.72 53.73 53.63 53.66 0.1M
2025-09-25 53.66 53.70 53.65 53.69 0.0M
2025-09-24 53.81 53.83 53.76 53.77 0.0M
2025-09-23 53.69 53.85 53.69 53.84 0.0M
2025-09-22 53.76 53.79 53.71 53.71 0.0M
2025-09-19 53.89 53.89 53.79 53.84 0.0M
2025-09-18 53.88 53.94 53.86 53.88 0.0M
2025-09-17 54.13 54.13 53.99 54.03 0.0M
2025-09-16 54.08 54.10 54.04 54.07 0.0M
2025-09-15 53.98 54.07 53.98 54.05 0.0M
2025-09-12 54.01 54.01 53.93 53.97 0.0M
2025-09-11 54.06 54.12 54.05 54.06 0.0M
2025-09-10 53.89 54.00 53.88 53.96 0.0M
2025-09-09 53.98 53.98 53.87 53.88 0.0M
2025-09-08 53.96 53.98 53.90 53.98 0.0M
2025-09-05 53.79 53.86 53.79 53.84 0.0M
2025-09-04 53.59 53.61 53.55 53.61 0.0M
2025-09-03 53.36 53.56 53.36 53.51 0.0M
2025-09-02 53.31 53.36 53.31 53.36 0.0M
2025-08-29 53.76 53.80 53.71 53.74 0.0M
2025-08-28 53.78 53.80 53.75 53.75 0.0M
2025-08-27 53.59 53.75 53.59 53.73 0.0M
2025-08-26 53.48 53.63 53.48 53.63 0.0M
2025-08-25 53.47 53.53 53.47 53.50 0.0M
2025-08-22 53.41 53.57 53.41 53.56 0.0M
2025-08-21 53.17 53.20 53.09 53.20 0.0M
2025-08-20 53.17 53.25 53.17 53.21 0.0M
2025-08-19 53.12 53.19 53.12 53.12 0.0M
2025-08-18 53.11 53.39 53.02 53.39 0.2M
2025-08-15 53.25 53.25 53.09 53.13 0.0M
2025-08-14 53.36 53.36 53.25 53.25 0.0M
2025-08-13 53.41 53.45 53.37 53.40 0.1M
2025-08-12 53.13 53.24 53.11 53.24 0.1M
2025-08-11 53.36 53.39 53.32 53.33 0.0M
2025-08-08 53.24 53.32 53.24 53.30 0.0M
2025-08-07 53.31 53.34 53.25 53.33 0.0M
2025-08-06 53.28 53.37 53.19 53.28 0.1M
2025-08-05 53.36 53.40 53.32 53.35 0.0M
2025-08-04 53.31 53.43 53.29 53.38 0.0M
2025-08-01 53.19 53.24 53.11 53.24 0.0M
2025-07-31 53.21 53.24 53.06 53.06 0.0M
2025-07-30 53.20 53.22 53.15 53.15 0.0M
2025-07-29 53.15 53.33 53.15 53.33 0.0M
2025-07-28 53.03 53.09 53.01 53.03 0.0M
2025-07-25 53.04 53.12 53.04 53.09 0.0M
2025-07-24 52.94 53.05 52.94 53.05 0.0M
2025-07-23 53.10 53.10 52.98 52.98 0.0M
2025-07-22 53.23 53.27 53.20 53.23 0.0M
2025-07-21 53.18 53.25 53.16 53.17 0.0M
2025-07-18 53.10 53.10 53.01 53.01 0.0M
2025-07-17 52.98 53.00 52.95 52.98 0.0M
2025-07-16 52.76 52.90 52.74 52.90 0.0M
2025-07-15 52.97 52.97 52.72 52.75 0.0M
2025-07-14 52.85 52.89 52.82 52.87 0.0M
2025-07-11 52.84 52.85 52.79 52.84 0.0M
2025-07-10 52.91 52.94 52.91 52.94 0.0M
2025-07-09 52.77 52.94 52.77 52.94 0.0M
2025-07-08 52.72 52.75 52.69 52.75 0.0M
2025-07-07 52.79 52.81 52.75 52.81 0.0M
2025-07-03 52.89 52.95 52.81 52.86 0.0M
2025-07-02 52.93 52.97 52.91 52.97 0.0M
2025-07-01 53.06 53.06 52.94 53.01 0.0M
2025-06-30 53.25 53.31 53.18 53.26 0.0M
2025-06-27 53.11 53.24 53.08 53.12 0.0M
2025-06-26 53.09 53.17 53.03 53.17 0.0M
2025-06-25 52.95 53.03 52.93 53.02 0.0M
2025-06-24 52.79 53.01 52.79 53.00 0.0M
2025-06-23 52.93 53.06 52.91 52.91 0.0M
2025-06-20 52.69 52.88 52.69 52.85 0.0M
2025-06-18 52.83 52.83 52.73 52.75 0.0M
2025-06-17 52.55 52.74 52.55 52.73 0.0M
2025-06-16 52.48 52.60 52.44 52.44 0.0M
2025-06-13 52.73 52.73 52.46 52.55 0.0M
2025-06-12 52.57 52.65 52.57 52.61 0.0M
2025-06-11 52.34 52.49 52.34 52.47 0.0M
2025-06-10 52.46 52.46 52.34 52.38 0.0M
2025-06-09 52.29 52.39 52.29 52.35 0.0M
2025-06-06 52.41 52.43 52.26 52.26 0.0M
2025-06-05 52.72 52.76 52.56 52.57 0.0M
2025-06-04 52.63 52.73 52.59 52.73 0.0M
2025-06-03 52.63 52.63 52.46 52.48 0.0M
2025-06-02 52.60 52.62 52.48 52.56 0.0M
2025-05-30 52.76 52.96 52.73 52.94 0.0M
2025-05-29 52.65 52.76 52.62 52.75 0.0M
2025-05-28 52.63 52.63 52.55 52.57 0.0M
2025-05-27 52.66 52.74 52.64 52.71 0.0M
2025-05-23 52.59 52.63 52.48 52.58 0.0M
2025-05-22 52.26 52.51 52.26 52.50 0.0M
2025-05-21 52.50 52.54 52.29 52.33 0.0M
2025-05-20 52.56 52.65 52.53 52.63 0.0M
2025-05-19 52.48 52.73 52.48 52.73 0.0M
2025-05-16 52.74 52.77 52.68 52.69 0.0M
2025-05-15 52.54 52.66 52.50 52.62 0.0M
2025-05-14 52.53 52.53 52.42 52.48 0.0M
2025-05-13 52.42 52.50 52.32 52.48 0.0M
2025-05-12 52.52 52.61 52.39 52.40 0.0M
2025-05-09 52.79 52.88 52.76 52.78 0.0M
2025-05-08 52.99 52.99 52.74 52.74 0.0M
2025-05-07 52.96 53.06 52.91 52.93 0.0M
2025-05-06 52.75 52.90 52.70 52.88 0.0M
2025-05-05 52.74 52.77 52.63 52.75 0.0M
2025-05-02 52.89 52.95 52.73 52.76 0.0M
2025-05-01 53.24 53.26 53.01 53.07 0.0M
2025-04-30 53.46 53.61 53.44 53.55 0.0M
2025-04-29 53.36 53.50 53.36 53.50 0.0M
2025-04-28 53.25 53.41 53.25 53.41 0.0M
2025-04-25 53.30 53.30 53.19 53.22 0.1M
2025-04-24 53.08 53.19 53.05 53.16 0.0M
2025-04-23 53.20 53.21 52.81 52.87 0.0M
2025-04-22 52.70 52.77 52.67 52.71 0.0M
2025-04-21 52.74 52.87 52.51 52.52 0.0M
2025-04-17 52.74 52.80 52.74 52.79 0.0M
2025-04-16 52.60 52.74 52.51 52.70 0.1M
2025-04-15 52.62 52.65 52.53 52.53 0.0M
2025-04-14 52.58 52.63 52.42 52.53 0.1M
2025-04-11 51.85 52.31 51.54 52.30 0.1M
2025-04-10 52.80 52.81 52.26 52.29 0.3M
2025-04-09 52.47 53.16 52.17 52.88 0.0M
2025-04-08 53.06 53.21 52.81 52.81 0.0M
2025-04-07 53.52 53.52 52.96 52.96 0.0M
2025-04-04 54.07 54.10 53.68 53.72 0.1M
2025-04-03 53.96 54.06 53.83 53.83 0.3M
2025-04-02 53.76 53.76 53.39 53.46 0.1M
2025-04-01 53.57 53.72 53.55 53.55 0.2M
2025-03-31 53.94 53.99 53.88 53.93 0.1M
2025-03-28 53.64 53.77 53.64 53.71 0.0M
2025-03-27 53.40 53.44 53.36 53.44 0.0M
2025-03-26 53.33 53.40 53.33 53.34 0.0M
2025-03-25 53.31 53.42 53.31 53.40 0.0M
2025-03-24 53.35 53.36 53.27 53.27 0.1M
2025-03-21 53.62 53.63 53.47 53.48 0.0M
2025-03-20 53.62 53.62 53.47 53.56 0.0M
2025-03-19 53.17 53.46 53.12 53.46 0.0M
2025-03-18 53.15 53.24 53.15 53.19 0.0M
2025-03-17 53.18 53.26 53.12 53.14 0.0M
2025-03-14 53.17 53.18 53.10 53.11 0.0M
2025-03-13 53.13 53.29 53.09 53.25 0.0M
2025-03-12 53.20 53.30 53.16 53.18 0.0M
2025-03-11 53.41 53.47 53.23 53.26 0.1M
2025-03-10 53.41 53.45 53.37 53.40 0.0M
2025-03-07 53.38 53.43 53.11 53.14 0.1M
2025-03-06 53.21 53.27 53.07 53.24 0.0M
2025-03-05 53.57 53.60 53.29 53.29 0.1M
2025-03-04 53.81 53.89 53.54 53.58 0.0M
2025-03-03 53.49 53.79 53.49 53.77 0.0M
2025-02-28 53.52 53.88 53.47 53.88 0.0M
2025-02-27 53.32 53.41 53.30 53.32 0.0M
2025-02-26 53.33 53.45 53.31 53.40 0.0M
2025-02-25 53.36 53.38 53.31 53.35 0.0M
2025-02-24 52.98 53.12 52.97 53.11 0.0M
2025-02-21 52.99 53.06 52.99 52.99 0.0M
2025-02-20 52.82 52.90 52.81 52.87 0.0M
2025-02-19 52.68 52.76 52.67 52.76 0.0M
2025-02-18 52.74 52.77 52.66 52.66 0.0M
2025-02-14 52.88 52.92 52.84 52.84 0.0M
2025-02-13 52.62 52.72 52.62 52.71 0.0M
2025-02-12 52.54 52.54 52.43 52.43 0.0M
2025-02-11 52.68 52.73 52.68 52.73 0.0M
2025-02-10 52.85 52.85 52.75 52.75 0.0M
2025-02-07 52.70 52.79 52.70 52.74 0.0M
2025-02-06 52.93 52.97 52.85 52.90 0.0M
2025-02-05 52.90 53.01 52.90 52.99 0.0M
2025-02-04 52.56 52.76 52.56 52.76 0.0M
2025-02-03 52.28 52.86 52.28 52.68 0.0M
2025-01-31 52.52 52.56 52.45 52.55 0.0M
2025-01-30 52.57 52.59 52.48 52.51 0.0M
2025-01-29 52.56 52.58 52.44 52.47 0.0M
2025-01-28 52.44 52.53 52.41 52.53 0.0M
2025-01-27 52.50 52.51 52.41 52.50 0.0M
2025-01-24 52.09 52.27 52.09 52.27 0.0M
2025-01-23 51.96 52.14 51.96 52.14 0.0M
2025-01-22 52.16 52.18 52.08 52.11 0.0M
2025-01-21 52.16 52.21 52.11 52.17 0.0M
2025-01-17 52.13 52.16 52.10 52.10 0.0M
2025-01-16 51.97 52.18 51.97 52.10 0.0M
2025-01-15 51.96 52.02 51.92 52.01 0.0M
2025-01-14 51.66 51.66 51.58 51.63 0.0M
2025-01-13 51.67 51.67 51.56 51.63 0.0M
2025-01-10 51.64 51.72 51.57 51.60 0.0M
2025-01-08 51.73 51.85 51.72 51.82 0.0M
2025-01-07 51.74 51.79 51.65 51.70 0.0M
2025-01-06 51.73 51.80 51.70 51.78 0.0M
2025-01-03 51.92 51.94 51.75 51.78 0.0M
2025-01-02 51.92 51.99 51.86 51.88 0.0M