5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-0.02%
3 MONTH PERFORMANCE
-0.05%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
+0.03%
1 YEAR PERFORMANCE
-0.14%
PIMCO Ultra Short Government Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $100.79 | $100.79 (0%) | $100.80 | $100.79 | 329.14 K | $941.94 M |
| 02/05/2026 | $100.76 | $100.78 (0.02%) | $100.78 | $100.75 | 1.02 M | $941.84 M |
| 02/04/2026 | $100.76 | $100.76 (0%) | $100.76 | $100.75 | 107.32 K | $941.66 M |
| 02/03/2026 | $100.75 | $100.74 (-0.01%) | $100.75 | $100.74 | 332.12 K | $941.47 M |
| 02/02/2026 | $100.72 | $100.73 (0.01%) | $100.74 | $100.72 | 336.91 K | $941.38 M |
| 01/30/2026 | $101.04 | $101.05 (0.01%) | $101.05 | $101.04 | 249.00 K | $838.35 M |
| 01/29/2026 | $101.01 | $101.01 (0%) | $101.02 | $101.01 | 116.04 K | $838.02 M |
| 01/28/2026 | $101.02 | $101.00 (-0.02%) | $101.02 | $100.99 | 176.74 K | $837.93 M |
| 01/27/2026 | $101.00 | $100.99 (-0.01%) | $101.00 | $100.99 | 105.23 K | $838.10 M |
| 01/26/2026 | $100.98 | $100.98 (0%) | $100.99 | $100.98 | 112.20 K | $838.10 M |
| 01/23/2026 | $100.97 | $100.98 (0.01%) | $100.98 | $100.97 | 294.35 K | $838.27 M |
| 01/22/2026 | $100.96 | $100.95 (-0.01%) | $100.96 | $100.94 | 190.45 K | $838.10 M |
| 01/21/2026 | $100.94 | $100.94 (0%) | $100.95 | $100.94 | 556.10 K | $838.35 M |
| 01/20/2026 | $100.94 | $100.93 (-0.01%) | $100.94 | $100.93 | 780.40 K | $838.27 M |
| 01/16/2026 | $100.91 | $100.92 (0.01%) | $100.92 | $100.91 | 72.54 K | $838.27 M |
| 01/15/2026 | $100.89 | $100.88 (-0.01%) | $100.90 | $100.88 | 215.12 K | $837.93 M |
| 01/14/2026 | $100.87 | $100.88 (0.01%) | $100.89 | $100.87 | 178.11 K | $837.93 M |
| 01/13/2026 | $100.87 | $100.88 (0.01%) | $100.88 | $100.87 | 198.80 K | $838.43 M |
| 01/12/2026 | $100.86 | $100.86 (0%) | $100.87 | $100.85 | 599.60 K | $838.27 M |
| 01/09/2026 | $100.86 | $100.86 (0%) | $100.86 | $100.85 | 334.24 K | $838.35 M |
| 01/08/2026 | $100.83 | $100.84 (0.01%) | $100.84 | $100.82 | 85.90 K | $838.10 M |
| 01/07/2026 | $100.84 | $100.82 (-0.02%) | $100.84 | $100.82 | 91.24 K | $838.02 M |
| 01/06/2026 | $100.81 | $100.81 (0%) | $100.82 | $100.81 | 397.40 K | $838.27 M |
| 01/05/2026 | $100.81 | $100.80 (-0.01%) | $100.81 | $100.80 | 136.22 K | $838.18 M |
| 01/02/2026 | $100.80 | $100.79 (-0.01%) | $100.80 | $100.79 | 87.43 K | $924.67 M |
| 12/31/2025 | $100.75 | $100.77 (0.02%) | $100.77 | $100.75 | 222.20 K | $924.49 M |
| 12/30/2025 | $101.07 | $101.07 (0%) | $101.07 | $101.06 | 253.41 K | $927.24 M |
| 12/29/2025 | $101.06 | $101.06 (0%) | $101.06 | $101.04 | 92.40 K | $927.15 M |
| 12/26/2025 | $101.06 | $101.04 (-0.02%) | $101.06 | $101.04 | 90.94 K | $926.96 M |
| 12/24/2025 | $101.00 | $101.01 (0.01%) | $101.02 | $101.00 | 136.50 K | $926.69 M |
| 12/23/2025 | $100.99 | $100.99 (0%) | $101.00 | $100.99 | 102.70 K | $926.50 M |
| 12/22/2025 | $100.99 | $100.98 (-0.01%) | $100.99 | $100.98 | 172.10 K | $926.41 M |
| 12/19/2025 | $100.97 | $100.97 (0%) | $100.99 | $100.97 | 161.32 K | $926.32 M |
| 12/18/2025 | $100.95 | $100.95 (0%) | $100.96 | $100.94 | 225.82 K | $926.14 M |
| 12/17/2025 | $100.93 | $100.93 (0%) | $100.95 | $100.93 | 323.00 K | $925.95 M |
| 12/16/2025 | $100.92 | $100.93 (0.01%) | $100.94 | $100.92 | 189.00 K | $925.95 M |
| 12/15/2025 | $100.92 | $100.92 (0%) | $100.92 | $100.91 | 129.09 K | $925.86 M |
| 12/12/2025 | $100.89 | $100.91 (0.02%) | $100.91 | $100.89 | 249.30 K | $925.77 M |
| 12/11/2025 | $100.86 | $100.87 (0.01%) | $100.87 | $100.86 | 132.10 K | $925.40 M |
| 12/10/2025 | $100.85 | $100.85 (0%) | $100.86 | $100.84 | 261.80 K | $925.22 M |
| 12/09/2025 | $100.83 | $100.84 (0.01%) | $100.84 | $100.83 | 178.90 K | $925.13 M |
| 12/08/2025 | $100.82 | $100.83 (0.01%) | $100.83 | $100.82 | 109.60 K | $925.49 M |
| 12/05/2025 | $100.82 | $100.82 (0%) | $100.83 | $100.82 | 96.23 K | $909.03 M |
| 12/04/2025 | $100.80 | $100.78 (-0.02%) | $100.80 | $100.78 | 776.50 K | $908.67 M |
| 12/03/2025 | $100.79 | $100.79 (0%) | $100.80 | $100.78 | 257.63 K | $908.76 M |
| 12/02/2025 | $100.76 | $100.77 (0.01%) | $100.77 | $100.75 | 303.14 K | $908.58 M |
| 12/01/2025 | $100.75 | $100.74 (-0.01%) | $100.75 | $100.73 | 257.90 K | $908.31 M |
| 11/28/2025 | $101.06 | $101.06 (0%) | $101.08 | $101.06 | 86.80 K | $911.19 M |
| 11/26/2025 | $101.03 | $101.02 (-0.01%) | $101.03 | $101.02 | 107.43 K | $910.83 M |
| 11/25/2025 | $101.01 | $101.01 (0%) | $101.01 | $101.00 | 146.42 K | $910.74 M |
| 11/24/2025 | $100.99 | $101.00 (0.01%) | $101.00 | $100.99 | 430.64 K | $910.65 M |
| 11/21/2025 | $100.98 | $100.99 (0.01%) | $100.99 | $100.98 | 122.90 K | $910.56 M |
| 11/20/2025 | $100.96 | $100.96 (0%) | $100.97 | $100.96 | 325.60 K | $910.29 M |
| 11/19/2025 | $100.96 | $100.96 (0%) | $100.96 | $100.95 | 143.66 K | $910.29 M |
| 11/18/2025 | $100.95 | $100.94 (-0.01%) | $100.95 | $100.94 | 235.00 K | $910.11 M |
| 11/17/2025 | $100.94 | $100.92 (-0.02%) | $100.94 | $100.92 | 283.70 K | $909.93 M |
| 11/14/2025 | $100.92 | $100.92 (0%) | $100.93 | $100.92 | 169.50 K | $909.93 M |
| 11/13/2025 | $100.89 | $100.89 (0%) | $100.90 | $100.89 | 251.65 K | $909.66 M |
| 11/12/2025 | $100.89 | $100.89 (0%) | $100.89 | $100.88 | 147.90 K | $909.66 M |
| 11/11/2025 | $100.89 | $100.88 (-0.01%) | $100.89 | $100.87 | 73.20 K | $909.57 M |
| 11/10/2025 | $100.87 | $100.88 (0.01%) | $100.88 | $100.87 | 481.18 K | $909.57 M |
| 11/07/2025 | $100.85 | $100.85 (0%) | $100.86 | $100.85 | 287.31 K | $909.30 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.
