5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+0.34%
PIMCO Inflation PLUS Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $50.57 | $50.56 (-0.02%) | $50.58 | $50.56 | 8.24 K | $1.01 M |
| 10/28/2026 | $50.58 | $50.58 (0%) | $50.58 | $50.53 | 2.71 K | $1.01 M |
| 10/27/2026 | $50.59 | $50.55 (-0.08%) | $50.59 | $50.53 | 3.50 K | $1.01 M |
| 10/26/2026 | $50.57 | $50.57 (0%) | $50.59 | $50.54 | 2.20 K | $1.01 M |
| 10/23/2026 | $50.56 | $50.54 (-0.04%) | $50.56 | $50.54 | 3.83 K | $1.01 M |
| 10/22/2026 | $50.49 | $50.52 (0.06%) | $50.54 | $50.49 | 910 | $1.01 M |
| 10/21/2026 | $50.50 | $50.48 (-0.04%) | $50.51 | $50.48 | 3.90 K | $1.01 M |
| 10/20/2026 | $50.49 | $50.47 (-0.04%) | $50.49 | $50.45 | 122.78 K | $1.01 M |
| 10/19/2026 | $50.45 | $50.49 (0.08%) | $50.49 | $50.45 | 1.83 K | $1.01 M |
| 10/16/2026 | $50.44 | $50.45 (0.02%) | $50.45 | $50.44 | 688 | $1.01 M |
| 10/15/2026 | $50.41 | $50.42 (0.02%) | $50.43 | $50.39 | 2.81 K | $1.01 M |
| 10/14/2026 | $50.34 | $50.37 (0.06%) | $50.39 | $50.33 | 8.70 K | $1.01 M |
| 10/13/2026 | $50.21 | $50.23 (0.04%) | $50.26 | $50.20 | 1.54 K | $1.00 M |
| 10/12/2026 | $50.27 | $50.26 (-0.02%) | $50.29 | $50.23 | 14.24 K | $1.01 M |
| 10/09/2026 | $50.25 | $50.26 (0.02%) | $50.39 | $50.22 | 14.55 K | $1.01 M |
| 10/08/2026 | $50.26 | $50.25 (-0.02%) | $50.26 | $50.25 | 700 | $1.01 M |
| 10/07/2026 | $50.21 | $50.20 (-0.02%) | $50.22 | $50.20 | 1.51 K | $1.00 M |
| 10/06/2026 | $50.20 | $50.18 (-0.04%) | $50.20 | $50.17 | 9.89 K | $1.00 M |
| 10/05/2026 | $50.24 | $50.18 (-0.12%) | $50.78 | $50.18 | 5.97 K | $1.00 M |
| 10/02/2026 | $50.25 | $50.25 (0%) | $51.41 | $50.20 | 23.15 K | $1.01 M |
| 10/01/2026 | $50.21 | $50.27 (0.12%) | $50.30 | $50.20 | 4.13 K | $1.01 M |
| 09/30/2026 | $50.17 | $50.16 (-0.02%) | $50.18 | $50.15 | 190.00 K | $1.00 M |
| 09/29/2026 | $50.12 | $50.11 (-0.02%) | $50.12 | $50.08 | 1.51 K | $1.00 M |
| 09/28/2026 | $50.15 | $50.11 (-0.08%) | $50.15 | $50.11 | 3.46 K | $1.00 M |
| 09/25/2026 | $50.13 | $50.12 (-0.02%) | $50.14 | $50.12 | 2.35 K | $1.00 M |
| 09/24/2026 | $50.19 | $50.13 (-0.12%) | $50.94 | $49.99 | 1.71 K | $1.00 M |
| 09/23/2026 | $50.08 | $50.08 (0%) | $50.08 | $50.08 | 4.14 K | $1.00 M |
| 09/22/2026 | $50.04 | $50.04 (0%) | $50.06 | $50.04 | 1.15 K | $1.00 M |
| 09/21/2026 | $50.07 | $50.05 (-0.04%) | $50.07 | $50.05 | 902 | $1.00 M |
| 09/18/2026 | $50.08 | $50.07 (-0.02%) | $50.09 | $50.07 | 2.01 K | $1.00 M |
| 09/17/2026 | $50.08 | $50.07 (-0.02%) | $50.08 | $50.06 | 2.40 K | $1.00 M |
| 09/16/2026 | $50.10 | $50.07 (-0.06%) | $50.10 | $50.07 | 2.81 K | $1.00 M |
| 09/15/2026 | $50.07 | $50.08 (0.02%) | $50.09 | $50.07 | 6.30 K | $1.00 M |
| 09/14/2026 | $50.12 | $50.08 (-0.08%) | $50.12 | $50.08 | 6.07 K | $1.00 M |
| 09/11/2026 | $50.12 | $50.09 (-0.06%) | $50.12 | $50.07 | 2.71 K | $1.00 M |
| 09/10/2026 | $50.09 | $50.10 (0.02%) | $50.13 | $50.09 | 48.88 K | $1.00 M |
| 09/09/2026 | $50.09 | $50.06 (-0.06%) | $50.09 | $50.06 | 4.34 K | $1.00 M |
| 09/08/2026 | $50.02 | $50.04 (0.04%) | $50.05 | $50.02 | 14.92 K | $1.00 M |
| 09/04/2026 | $49.98 | $50.01 (0.06%) | $50.01 | $49.97 | 66.15 K | $1.00 M |
| 09/03/2026 | $49.93 | $49.96 (0.06%) | $49.97 | $49.93 | 86.55 K | $999.20 K |
| 09/02/2026 | $49.96 | $49.97 (0.02%) | $49.97 | $49.95 | 15.30 K | $999.40 K |
| 09/01/2026 | $49.91 | $49.91 (0%) | $49.91 | $49.87 | 28.80 K | $998.20 K |
| 08/31/2026 | $49.83 | $49.87 (0.08%) | $49.88 | $49.83 | 40.70 K | $997.40 K |
| 08/28/2026 | $49.86 | $49.84 (-0.04%) | $49.86 | $49.83 | 177.44 K | $996.80 K |
| 08/27/2026 | $49.84 | $49.84 (0%) | $49.86 | $49.84 | 1.76 K | $996.80 K |
| 08/26/2026 | $49.83 | $49.83 (0%) | $49.83 | $49.83 | 100 | $996.60 K |
| 08/25/2026 | $49.84 | $49.87 (0.06%) | $49.87 | $49.84 | 3.93 K | $997.40 K |
| 08/24/2026 | $49.90 | $49.87 (-0.06%) | $49.90 | $49.84 | 5.93 K | $997.40 K |
| 08/21/2026 | $49.89 | $49.88 (-0.02%) | $49.90 | $49.87 | 3.90 K | $997.60 K |
| 08/20/2026 | $49.83 | $49.83 (0%) | $49.83 | $49.81 | 4.10 K | $996.60 K |
| 08/19/2026 | $49.78 | $49.78 (0%) | $49.78 | $49.75 | 608 | $995.60 K |
| 08/18/2026 | $49.70 | $49.74 (0.08%) | $49.75 | $49.70 | 1.92 K | $994.80 K |
| 08/17/2026 | $49.68 | $49.70 (0.04%) | $49.71 | $49.65 | 4.21 K | $994.00 K |
| 08/14/2026 | $49.66 | $49.69 (0.06%) | $49.69 | $49.66 | 800 | $993.80 K |
| 08/13/2026 | $49.63 | $49.66 (0.06%) | $49.68 | $49.63 | 900 | $993.20 K |
| 08/12/2026 | $49.67 | $49.69 (0.04%) | $49.70 | $49.67 | 2.43 K | $993.80 K |
| 08/11/2026 | $49.69 | $49.72 (0.06%) | $49.72 | $49.69 | 1.42 K | $994.40 K |
| 08/10/2026 | $49.71 | $49.71 (0%) | $49.73 | $49.68 | 5.30 K | $994.20 K |
| 08/07/2026 | $49.69 | $49.65 (-0.08%) | $49.69 | $49.63 | 83.71 K | $993.00 K |
| 08/06/2026 | $49.64 | $49.63 (-0.02%) | $49.64 | $49.61 | 2.91 K | $992.60 K |
| 08/05/2026 | $49.62 | $49.62 (0%) | $49.62 | $49.62 | 224 | $992.40 K |
| 08/04/2026 | $49.64 | $49.65 (0.02%) | $49.66 | $49.62 | 3.00 K | $993.00 K |
| 08/03/2026 | $51.38 | $49.73 (-3.21%) | $51.38 | $49.70 | 11.21 K | $994.60 K |
| 07/31/2026 | $50.09 | $50.07 (-0.04%) | $50.09 | $50.05 | 10.80 K | $1.00 M |
| 07/30/2026 | $50.14 | $50.11 (-0.06%) | $50.14 | $50.11 | 1.94 K | $1.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
