5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-3.41%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
-2.72%
PIMCO Senior Loan Active ExchangeTraded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $49.61 | $49.27 (-0.69%) | $49.61 | $49.27 | 226.61 K | $636.37 M |
| 02/26/2026 | $49.71 | $49.63 (-0.16%) | $49.71 | $49.62 | 36.20 K | $641.02 M |
| 02/25/2026 | $49.87 | $49.78 (-0.18%) | $49.90 | $49.75 | 257.21 K | $642.96 M |
| 02/24/2026 | $49.75 | $49.73 (-0.04%) | $49.88 | $49.72 | 28.03 K | $642.31 M |
| 02/23/2026 | $50.03 | $49.80 (-0.46%) | $50.04 | $49.80 | 52.50 K | $643.22 M |
| 02/20/2026 | $50.02 | $50.02 (0%) | $50.06 | $50.01 | 31.63 K | $646.06 M |
| 02/19/2026 | $50.00 | $50.00 (0%) | $50.00 | $49.94 | 111.25 K | $645.80 M |
| 02/18/2026 | $49.99 | $49.99 (0%) | $50.03 | $49.96 | 30.20 K | $645.67 M |
| 02/17/2026 | $49.99 | $49.97 (-0.04%) | $50.01 | $49.93 | 47.63 K | $645.41 M |
| 02/13/2026 | $50.00 | $49.95 (-0.1%) | $50.02 | $49.95 | 43.50 K | $645.16 M |
| 02/12/2026 | $50.03 | $50.00 (-0.06%) | $50.12 | $49.94 | 86.90 K | $645.80 M |
| 02/11/2026 | $50.02 | $49.99 (-0.06%) | $50.04 | $49.95 | 236.53 K | $645.67 M |
| 02/10/2026 | $50.00 | $49.99 (-0.02%) | $50.00 | $49.82 | 89.82 K | $645.67 M |
| 02/09/2026 | $49.90 | $49.91 (0.02%) | $50.00 | $49.90 | 259.10 K | $644.64 M |
| 02/06/2026 | $49.84 | $49.90 (0.12%) | $49.98 | $49.83 | 94.85 K | $644.51 M |
| 02/05/2026 | $49.81 | $49.78 (-0.06%) | $49.87 | $49.70 | 34.40 K | $642.96 M |
| 02/04/2026 | $49.84 | $49.78 (-0.12%) | $49.89 | $49.76 | 98.34 K | $642.96 M |
| 02/03/2026 | $49.94 | $49.89 (-0.1%) | $50.01 | $49.81 | 140.03 K | $644.38 M |
| 02/02/2026 | $49.98 | $49.95 (-0.06%) | $50.05 | $49.95 | 217.10 K | $645.16 M |
| 01/30/2026 | $50.50 | $50.24 (-0.51%) | $50.50 | $50.14 | 299.40 K | $648.90 M |
| 01/29/2026 | $50.51 | $50.44 (-0.14%) | $50.51 | $50.42 | 29.50 K | $651.49 M |
| 01/28/2026 | $50.61 | $50.54 (-0.14%) | $50.61 | $50.53 | 22.00 K | $652.78 M |
| 01/27/2026 | $50.62 | $50.59 (-0.06%) | $50.62 | $50.52 | 32.60 K | $653.42 M |
| 01/26/2026 | $50.61 | $50.61 (0%) | $50.63 | $50.53 | 43.20 K | $653.68 M |
| 01/23/2026 | $50.69 | $50.65 (-0.08%) | $50.69 | $50.61 | 41.30 K | $654.20 M |
| 01/22/2026 | $50.66 | $50.65 (-0.02%) | $50.67 | $50.60 | 91.11 K | $654.20 M |
| 01/21/2026 | $50.58 | $50.60 (0.04%) | $50.64 | $50.57 | 203.10 K | $653.55 M |
| 01/20/2026 | $50.52 | $50.56 (0.08%) | $50.61 | $50.52 | 265.11 K | $653.04 M |
| 01/16/2026 | $50.56 | $50.56 (0%) | $50.57 | $50.55 | 20.64 K | $653.04 M |
| 01/15/2026 | $50.54 | $50.54 (0%) | $50.56 | $50.53 | 30.25 K | $652.78 M |
| 01/14/2026 | $50.56 | $50.54 (-0.04%) | $50.58 | $50.52 | 46.51 K | $652.78 M |
| 01/13/2026 | $50.53 | $50.54 (0.02%) | $50.55 | $50.52 | 42.22 K | $652.78 M |
| 01/12/2026 | $50.49 | $50.53 (0.08%) | $50.54 | $50.49 | 48.33 K | $652.65 M |
| 01/09/2026 | $50.51 | $50.50 (-0.02%) | $50.51 | $50.49 | 44.83 K | $652.26 M |
| 01/08/2026 | $50.43 | $50.49 (0.12%) | $50.49 | $50.43 | 93.00 K | $652.13 M |
| 01/07/2026 | $50.44 | $50.45 (0.02%) | $50.45 | $50.43 | 21.04 K | $651.61 M |
| 01/06/2026 | $50.39 | $50.42 (0.06%) | $50.43 | $50.38 | 21.45 K | $651.23 M |
| 01/05/2026 | $50.34 | $50.36 (0.04%) | $50.36 | $50.31 | 47.94 K | $650.45 M |
| 01/02/2026 | $50.26 | $50.30 (0.08%) | $50.31 | $50.25 | 22.52 K | $649.68 M |
| 12/31/2025 | $50.22 | $50.28 (0.12%) | $50.30 | $50.22 | 61.84 K | $649.42 M |
| 12/30/2025 | $50.60 | $50.65 (0.1%) | $50.66 | $50.60 | 20.80 K | $654.20 M |
| 12/29/2025 | $50.77 | $50.78 (0.02%) | $50.78 | $50.75 | 25.10 K | $655.88 M |
| 12/26/2025 | $50.79 | $50.81 (0.04%) | $50.81 | $50.77 | 11.62 K | $656.26 M |
| 12/24/2025 | $50.73 | $50.79 (0.12%) | $50.79 | $50.73 | 14.83 K | $656.01 M |
| 12/23/2025 | $50.71 | $50.74 (0.06%) | $50.74 | $50.70 | 16.41 K | $655.36 M |
| 12/22/2025 | $50.69 | $50.66 (-0.06%) | $50.70 | $50.65 | 27.12 K | $654.33 M |
| 12/19/2025 | $50.70 | $50.68 (-0.04%) | $50.70 | $50.67 | 30.20 K | $654.59 M |
| 12/18/2025 | $50.65 | $50.61 (-0.08%) | $50.67 | $50.59 | 63.70 K | $653.68 M |
| 12/17/2025 | $50.66 | $50.63 (-0.06%) | $50.66 | $50.63 | 25.81 K | $653.94 M |
| 12/16/2025 | $50.65 | $50.66 (0.02%) | $50.70 | $50.64 | 34.24 K | $654.33 M |
| 12/15/2025 | $50.65 | $50.64 (-0.02%) | $50.66 | $50.62 | 16.44 K | $654.07 M |
| 12/12/2025 | $50.65 | $50.63 (-0.04%) | $50.67 | $50.63 | 16.43 K | $653.94 M |
| 12/11/2025 | $50.64 | $50.63 (-0.02%) | $50.64 | $50.60 | 54.80 K | $653.94 M |
| 12/10/2025 | $50.60 | $50.63 (0.06%) | $50.64 | $50.56 | 81.60 K | $653.94 M |
| 12/09/2025 | $50.59 | $50.60 (0.02%) | $50.61 | $50.59 | 36.03 K | $653.55 M |
| 12/08/2025 | $50.60 | $50.60 (0%) | $50.60 | $50.58 | 31.21 K | $653.55 M |
| 12/05/2025 | $50.50 | $50.54 (0.08%) | $50.55 | $50.49 | 83.60 K | $652.78 M |
| 12/04/2025 | $50.46 | $50.46 (0%) | $50.46 | $50.43 | 24.70 K | $651.74 M |
| 12/03/2025 | $50.42 | $50.43 (0.02%) | $50.44 | $50.42 | 15.24 K | $651.36 M |
| 12/02/2025 | $50.38 | $50.38 (0%) | $50.41 | $50.37 | 45.60 K | $650.71 M |
| 12/01/2025 | $50.36 | $50.37 (0.02%) | $50.39 | $50.36 | 33.00 K | $650.58 M |
| 11/28/2025 | $50.71 | $50.72 (0.02%) | $50.72 | $50.71 | 5.62 K | $655.10 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.
