5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.19%
6 MONTH PERFORMANCE
+1.55%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+2.37%
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $51.67 | $51.75 (0.15%) | $51.75 | $51.63 | 9.81 K | $216.14 M |
| 02/05/2026 | $51.48 | $51.67 (0.37%) | $51.71 | $51.48 | 26.10 K | $215.80 M |
| 02/04/2026 | $51.75 | $51.66 (-0.17%) | $51.75 | $51.61 | 7.80 K | $215.76 M |
| 02/03/2026 | $51.65 | $51.64 (-0.02%) | $51.67 | $51.61 | 5.35 K | $215.68 M |
| 02/02/2026 | $51.44 | $51.64 (0.39%) | $51.66 | $51.44 | 5.92 K | $215.68 M |
| 01/30/2026 | $51.58 | $51.91 (0.64%) | $52.32 | $51.58 | 7.70 K | $202.37 M |
| 01/29/2026 | $51.85 | $51.94 (0.17%) | $51.95 | $51.85 | 12.20 K | $202.49 M |
| 01/28/2026 | $51.89 | $51.87 (-0.04%) | $51.90 | $51.86 | 5.90 K | $202.17 M |
| 01/27/2026 | $52.28 | $51.93 (-0.67%) | $52.28 | $51.92 | 41.02 K | $202.41 M |
| 01/26/2026 | $51.91 | $51.91 (0%) | $51.95 | $51.91 | 5.60 K | $202.33 M |
| 01/23/2026 | $51.63 | $51.91 (0.54%) | $51.91 | $51.63 | 10.50 K | $202.33 M |
| 01/22/2026 | $51.80 | $51.82 (0.04%) | $51.86 | $51.76 | 8.94 K | $201.98 M |
| 01/21/2026 | $51.70 | $51.75 (0.1%) | $51.77 | $51.64 | 15.50 K | $201.90 M |
| 01/20/2026 | $51.75 | $51.56 (-0.37%) | $51.79 | $51.55 | 50.01 K | $201.16 M |
| 01/16/2026 | $51.93 | $51.90 (-0.06%) | $51.93 | $51.85 | 16.90 K | $202.41 M |
| 01/15/2026 | $51.85 | $51.89 (0.08%) | $51.91 | $51.85 | 6.30 K | $202.37 M |
| 01/14/2026 | $52.00 | $51.80 (-0.38%) | $52.00 | $51.79 | 25.01 K | $202.02 M |
| 01/13/2026 | $51.77 | $51.82 (0.1%) | $51.84 | $51.75 | 12.95 K | $202.45 M |
| 01/12/2026 | $51.67 | $51.75 (0.15%) | $51.77 | $51.67 | 8.71 K | $202.17 M |
| 01/09/2026 | $51.68 | $51.75 (0.14%) | $51.79 | $51.68 | 13.00 K | $202.21 M |
| 01/08/2026 | $51.70 | $51.69 (-0.02%) | $51.72 | $51.63 | 8.20 K | $201.98 M |
| 01/07/2026 | $52.00 | $51.73 (-0.52%) | $52.00 | $51.63 | 206.83 K | $202.49 M |
| 01/06/2026 | $51.85 | $51.62 (-0.44%) | $51.85 | $51.61 | 11.03 K | $202.06 M |
| 01/05/2026 | $51.83 | $51.63 (-0.39%) | $51.83 | $51.63 | 5.10 K | $202.10 M |
| 01/02/2026 | $51.60 | $51.59 (-0.02%) | $51.67 | $51.54 | 12.80 K | $198.34 M |
| 12/31/2025 | $51.90 | $51.51 (-0.75%) | $51.90 | $51.48 | 28.23 K | $198.03 M |
| 12/30/2025 | $52.04 | $51.73 (-0.6%) | $52.04 | $51.73 | 22.80 K | $198.87 M |
| 12/29/2025 | $51.84 | $51.72 (-0.23%) | $51.96 | $51.72 | 23.70 K | $198.84 M |
| 12/26/2025 | $51.81 | $51.68 (-0.25%) | $51.89 | $51.68 | 17.11 K | $198.68 M |
| 12/24/2025 | $51.86 | $51.77 (-0.17%) | $51.86 | $51.74 | 7.14 K | $199.03 M |
| 12/23/2025 | $51.67 | $51.69 (0.04%) | $51.77 | $51.67 | 5.51 K | $198.72 M |
| 12/22/2025 | $51.70 | $51.64 (-0.12%) | $51.80 | $51.64 | 19.00 K | $198.53 M |
| 12/19/2025 | $51.68 | $51.71 (0.06%) | $51.78 | $51.68 | 5.00 K | $198.80 M |
| 12/18/2025 | $51.76 | $51.57 (-0.37%) | $51.76 | $51.57 | 14.95 K | $198.26 M |
| 12/17/2025 | $51.70 | $51.68 (-0.04%) | $51.70 | $51.59 | 34.32 K | $198.68 M |
| 12/16/2025 | $51.81 | $51.64 (-0.33%) | $51.81 | $51.60 | 6.04 K | $198.53 M |
| 12/15/2025 | $51.67 | $51.59 (-0.15%) | $51.67 | $51.57 | 3.60 K | $198.34 M |
| 12/12/2025 | $51.61 | $51.61 (0%) | $51.64 | $51.57 | 8.10 K | $198.41 M |
| 12/11/2025 | $51.71 | $51.68 (-0.06%) | $51.72 | $51.67 | 7.10 K | $198.68 M |
| 12/10/2025 | $51.61 | $51.58 (-0.06%) | $51.69 | $51.49 | 10.23 K | $198.30 M |
| 12/09/2025 | $51.63 | $51.51 (-0.23%) | $51.68 | $51.51 | 10.20 K | $198.03 M |
| 12/08/2025 | $51.65 | $51.63 (-0.04%) | $51.65 | $51.55 | 5.00 K | $198.45 M |
| 12/05/2025 | $51.66 | $51.55 (-0.21%) | $51.73 | $51.55 | 30.64 K | $195.81 M |
| 12/04/2025 | $51.65 | $51.67 (0.04%) | $51.70 | $51.64 | 5.12 K | $196.26 M |
| 12/03/2025 | $51.95 | $51.68 (-0.52%) | $51.95 | $51.62 | 9.35 K | $196.30 M |
| 12/02/2025 | $51.62 | $51.66 (0.08%) | $51.69 | $51.58 | 10.04 K | $196.22 M |
| 12/01/2025 | $51.65 | $51.63 (-0.04%) | $51.65 | $51.60 | 5.60 K | $196.11 M |
| 11/28/2025 | $51.96 | $51.96 (0%) | $52.07 | $51.96 | 3.40 K | $197.36 M |
| 11/26/2025 | $51.79 | $51.82 (0.06%) | $51.95 | $51.79 | 19.74 K | $196.83 M |
| 11/25/2025 | $51.24 | $51.72 (0.94%) | $51.76 | $51.24 | 6.43 K | $196.45 M |
| 11/24/2025 | $51.92 | $51.64 (-0.54%) | $51.92 | $51.56 | 7.04 K | $196.15 M |
| 11/21/2025 | $51.60 | $51.55 (-0.1%) | $51.60 | $51.50 | 5.20 K | $195.81 M |
| 11/20/2025 | $51.58 | $51.53 (-0.1%) | $51.58 | $51.50 | 10.82 K | $195.73 M |
| 11/19/2025 | $51.50 | $51.47 (-0.06%) | $51.57 | $51.46 | 4.10 K | $195.50 M |
| 11/18/2025 | $51.95 | $51.50 (-0.87%) | $51.95 | $51.48 | 11.90 K | $195.62 M |
| 11/17/2025 | $51.57 | $51.63 (0.12%) | $51.84 | $51.57 | 9.83 K | $196.11 M |
| 11/14/2025 | $51.66 | $51.70 (0.08%) | $51.78 | $51.56 | 11.70 K | $196.38 M |
| 11/13/2025 | $52.13 | $51.58 (-1.06%) | $52.13 | $51.58 | 12.20 K | $195.92 M |
| 11/12/2025 | $51.84 | $51.73 (-0.21%) | $51.88 | $51.72 | 34.84 K | $196.49 M |
| 11/11/2025 | $51.82 | $51.76 (-0.12%) | $51.84 | $51.68 | 5.10 K | $196.60 M |
| 11/10/2025 | $51.72 | $51.68 (-0.08%) | $51.75 | $51.61 | 14.00 K | $196.30 M |
| 11/07/2025 | $51.64 | $51.63 (-0.02%) | $51.68 | $51.58 | 5.10 K | $196.11 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.
