5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
-1.27%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-1.01%
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $94.65 | $94.39 (-0.27%) | $94.65 | $94.37 | 106.61 K | $1.64 B |
| 02/26/2026 | $94.73 | $94.65 (-0.08%) | $94.73 | $94.48 | 117.34 K | $1.64 B |
| 02/25/2026 | $94.71 | $94.69 (-0.02%) | $94.71 | $94.50 | 122.80 K | $1.64 B |
| 02/24/2026 | $94.69 | $94.60 (-0.1%) | $94.69 | $94.46 | 102.30 K | $1.64 B |
| 02/23/2026 | $94.75 | $94.57 (-0.19%) | $94.78 | $94.57 | 118.40 K | $1.64 B |
| 02/20/2026 | $94.69 | $94.80 (0.12%) | $94.80 | $94.63 | 91.80 K | $1.64 B |
| 02/19/2026 | $94.69 | $94.68 (-0.01%) | $94.72 | $94.61 | 116.30 K | $1.64 B |
| 02/18/2026 | $94.68 | $94.71 (0.03%) | $94.78 | $94.65 | 92.32 K | $1.64 B |
| 02/17/2026 | $94.65 | $94.55 (-0.11%) | $94.70 | $94.54 | 109.00 K | $1.64 B |
| 02/13/2026 | $94.67 | $94.57 (-0.11%) | $94.70 | $94.56 | 100.60 K | $1.64 B |
| 02/12/2026 | $94.73 | $94.54 (-0.2%) | $94.77 | $94.53 | 98.24 K | $1.64 B |
| 02/11/2026 | $94.72 | $94.60 (-0.13%) | $94.79 | $94.58 | 93.20 K | $1.64 B |
| 02/10/2026 | $94.77 | $94.74 (-0.03%) | $94.90 | $94.63 | 150.00 K | $1.64 B |
| 02/09/2026 | $94.59 | $94.73 (0.15%) | $94.78 | $94.59 | 117.71 K | $1.64 B |
| 02/06/2026 | $94.48 | $94.55 (0.07%) | $94.61 | $94.44 | 170.84 K | $1.64 B |
| 02/05/2026 | $94.36 | $94.30 (-0.06%) | $94.41 | $94.28 | 304.00 K | $1.63 B |
| 02/04/2026 | $94.56 | $94.32 (-0.25%) | $94.60 | $94.30 | 210.30 K | $1.64 B |
| 02/03/2026 | $94.61 | $94.47 (-0.15%) | $94.72 | $94.36 | 390.60 K | $1.64 B |
| 02/02/2026 | $94.58 | $94.57 (-0.01%) | $94.74 | $94.52 | 290.43 K | $1.64 B |
| 01/30/2026 | $95.09 | $95.18 (0.09%) | $95.21 | $94.96 | 229.40 K | $1.52 B |
| 01/29/2026 | $95.19 | $95.05 (-0.15%) | $95.19 | $94.99 | 183.60 K | $1.52 B |
| 01/28/2026 | $95.36 | $95.24 (-0.13%) | $95.39 | $95.20 | 184.31 K | $1.52 B |
| 01/27/2026 | $95.44 | $95.30 (-0.15%) | $95.44 | $95.30 | 93.70 K | $1.53 B |
| 01/26/2026 | $95.37 | $95.38 (0.01%) | $95.42 | $95.32 | 126.42 K | $1.53 B |
| 01/23/2026 | $95.43 | $95.29 (-0.15%) | $95.45 | $95.23 | 114.10 K | $1.52 B |
| 01/22/2026 | $95.40 | $95.43 (0.03%) | $95.49 | $95.33 | 174.90 K | $1.52 B |
| 01/21/2026 | $95.20 | $95.38 (0.19%) | $95.44 | $95.20 | 130.15 K | $1.52 B |
| 01/20/2026 | $94.90 | $95.16 (0.27%) | $95.18 | $94.90 | 186.73 K | $1.52 B |
| 01/16/2026 | $95.30 | $95.25 (-0.05%) | $95.39 | $95.25 | 287.00 K | $1.52 B |
| 01/15/2026 | $95.35 | $95.31 (-0.04%) | $95.35 | $95.21 | 149.90 K | $1.52 B |
| 01/14/2026 | $95.32 | $95.35 (0.03%) | $95.35 | $95.15 | 113.63 K | $1.52 B |
| 01/13/2026 | $95.28 | $95.32 (0.04%) | $95.32 | $95.20 | 76.10 K | $1.52 B |
| 01/12/2026 | $95.20 | $95.21 (0.01%) | $95.30 | $95.10 | 170.40 K | $1.52 B |
| 01/09/2026 | $95.22 | $95.26 (0.04%) | $95.29 | $95.16 | 168.40 K | $1.52 B |
| 01/08/2026 | $95.18 | $95.22 (0.04%) | $95.29 | $95.06 | 341.33 K | $1.52 B |
| 01/07/2026 | $95.27 | $95.18 (-0.09%) | $95.27 | $95.05 | 172.30 K | $1.52 B |
| 01/06/2026 | $95.07 | $95.19 (0.13%) | $95.23 | $95.04 | 236.11 K | $1.52 B |
| 01/05/2026 | $94.87 | $95.12 (0.26%) | $95.18 | $94.87 | 224.30 K | $1.52 B |
| 01/02/2026 | $94.96 | $94.92 (-0.04%) | $95.00 | $94.68 | 227.50 K | $1.52 B |
| 12/31/2025 | $94.85 | $94.82 (-0.03%) | $94.92 | $94.78 | 57.82 K | $1.52 B |
| 12/30/2025 | $95.48 | $95.51 (0.03%) | $95.57 | $95.39 | 144.02 K | $1.53 B |
| 12/29/2025 | $95.31 | $95.43 (0.13%) | $95.46 | $95.29 | 124.40 K | $1.53 B |
| 12/26/2025 | $95.36 | $95.42 (0.06%) | $95.49 | $95.34 | 41.64 K | $1.53 B |
| 12/24/2025 | $95.29 | $95.42 (0.14%) | $95.45 | $95.25 | 26.54 K | $1.53 B |
| 12/23/2025 | $95.08 | $95.29 (0.22%) | $95.30 | $95.08 | 71.50 K | $1.53 B |
| 12/22/2025 | $95.12 | $95.18 (0.06%) | $95.24 | $95.05 | 84.95 K | $1.52 B |
| 12/19/2025 | $95.14 | $95.13 (-0.01%) | $95.21 | $95.05 | 118.53 K | $1.52 B |
| 12/18/2025 | $95.04 | $95.07 (0.03%) | $95.20 | $94.94 | 164.42 K | $1.52 B |
| 12/17/2025 | $94.89 | $94.76 (-0.14%) | $94.91 | $94.71 | 74.80 K | $1.52 B |
| 12/16/2025 | $94.92 | $94.83 (-0.09%) | $94.99 | $94.74 | 56.30 K | $1.52 B |
| 12/15/2025 | $94.93 | $94.89 (-0.04%) | $94.93 | $94.77 | 68.41 K | $1.52 B |
| 12/12/2025 | $94.90 | $94.79 (-0.12%) | $95.00 | $94.75 | 75.20 K | $1.52 B |
| 12/11/2025 | $94.93 | $94.99 (0.06%) | $95.04 | $94.84 | 86.80 K | $1.52 B |
| 12/10/2025 | $94.72 | $94.91 (0.2%) | $95.03 | $94.64 | 103.80 K | $1.52 B |
| 12/09/2025 | $94.82 | $94.75 (-0.07%) | $94.87 | $94.65 | 58.90 K | $1.52 B |
| 12/08/2025 | $94.85 | $94.80 (-0.05%) | $94.88 | $94.68 | 127.25 K | $1.52 B |
| 12/05/2025 | $94.91 | $94.85 (-0.06%) | $94.98 | $94.78 | 205.00 K | $1.52 B |
| 12/04/2025 | $94.96 | $94.93 (-0.03%) | $94.96 | $94.72 | 130.10 K | $1.47 B |
| 12/03/2025 | $94.77 | $94.97 (0.21%) | $94.99 | $94.75 | 75.60 K | $1.47 B |
| 12/02/2025 | $94.63 | $94.77 (0.15%) | $94.78 | $94.56 | 129.70 K | $1.47 B |
| 12/01/2025 | $94.55 | $94.50 (-0.05%) | $94.62 | $94.29 | 115.22 K | $1.47 B |
| 11/28/2025 | $95.36 | $95.34 (-0.02%) | $95.42 | $95.25 | 30.53 K | $1.48 B |
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.
