5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
PIMCO Inflation PLUS Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.04 | $50.05 (0.02%) | $50.07 | $50.04 | 895 | $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 |
| 07/29/2026 | $50.11 | $50.08 (-0.06%) | $50.11 | $50.07 | 4.60 K | $1.00 M |
| 07/28/2026 | $50.08 | $50.07 (-0.02%) | $50.08 | $50.07 | 200 | $1.00 M |
| 07/27/2026 | $50.15 | $50.12 (-0.06%) | $50.15 | $50.09 | 4.30 K | $1.00 M |
| 07/24/2026 | $50.15 | $50.14 (-0.02%) | $50.15 | $50.11 | 4.02 K | $1.00 M |
| 07/23/2026 | $50.12 | $50.15 (0.06%) | $50.15 | $50.12 | 2.50 K | $1.00 M |
| 07/22/2026 | $50.11 | $50.13 (0.04%) | $50.13 | $50.10 | 800 | $1.00 M |
| 07/21/2026 | $50.06 | $50.12 (0.12%) | $50.13 | $50.06 | 1.42 K | $1.00 M |
| 07/20/2026 | $50.09 | $50.11 (0.04%) | $50.13 | $50.09 | 1.00 K | $1.00 M |
| 07/17/2026 | $50.03 | $50.04 (0.02%) | $50.04 | $50.00 | 939 | $1.00 M |
| 07/16/2026 | $50.00 | $50.00 (0%) | $50.00 | $50.00 | 100 | $1.00 M |
| 07/15/2026 | $49.94 | $49.98 (0.08%) | $50.00 | $49.94 | 61.50 K | $999.60 K |
| 07/14/2026 | $50.00 | $49.99 (-0.02%) | $50.00 | $49.96 | 62.49 K | $999.80 K |
| 07/13/2026 | $50.07 | $50.07 (0%) | $50.09 | $50.04 | 62.65 K | $1.00 M |
| 07/10/2026 | $50.00 | $50.01 (0.02%) | $50.04 | $50.00 | 62.25 K | $1.00 M |
| 07/09/2026 | $50.08 | $50.06 (-0.04%) | $50.09 | $50.06 | 61.12 K | $1.00 M |
| 07/08/2026 | $50.03 | $50.04 (0.02%) | $50.05 | $49.99 | 77.16 K | $1.00 M |
| 07/07/2026 | $49.93 | $50.04 (0.22%) | $50.04 | $49.93 | 109.84 K | $1.00 M |
| 07/06/2026 | $49.92 | $49.91 (-0.02%) | $49.92 | $49.91 | 1.00 K | $998.20 K |
| 07/02/2026 | $49.89 | $49.86 (-0.06%) | $50.20 | $49.86 | 7.70 K | $997.20 K |
| 07/01/2026 | $49.93 | $49.90 (-0.06%) | $49.93 | $49.90 | 1.90 K | $998.00 K |
| 06/30/2026 | $50.31 | $50.27 (-0.08%) | $50.31 | $50.27 | 1.23 K | $1.01 M |
| 06/29/2026 | $50.27 | $50.26 (-0.02%) | $50.27 | $50.22 | 2.93 K | $1.01 M |
| 06/26/2026 | $50.22 | $50.21 (-0.02%) | $50.22 | $50.21 | 900 | $1.00 M |
| 06/25/2026 | $50.23 | $50.24 (0.02%) | $50.26 | $50.23 | 1.00 K | $1.00 M |
| 06/24/2026 | $50.22 | $50.23 (0.02%) | $50.24 | $50.21 | 5.74 K | $1.00 M |
| 06/23/2026 | $50.29 | $50.29 (0%) | $50.29 | $50.26 | 7.12 K | $1.01 M |
| 06/22/2026 | $50.31 | $50.29 (-0.04%) | $52.32 | $50.28 | 183.22 K | $1.01 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.
