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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $49.63 | $49.63 (0%) | $49.69 | $49.63 | 2 | |
| 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 |
| 06/18/2026 | $50.30 | $50.33 (0.06%) | $50.33 | $50.30 | 1.54 K | $1.01 M |
| 06/17/2026 | $50.29 | $50.32 (0.06%) | $50.34 | $50.29 | 1.01 K | $1.01 M |
| 06/16/2026 | $50.37 | $50.36 (-0.02%) | $50.38 | $50.36 | 1.19 K | $1.01 M |
| 06/15/2026 | $50.43 | $50.43 (0%) | $50.43 | $50.42 | 1.94 K | $1.01 M |
| 06/12/2026 | $55.34 | $50.45 (-8.84%) | $55.34 | $50.45 | 2.50 K | $1.01 M |
| 06/11/2026 | $50.51 | $50.51 (0%) | $50.51 | $50.51 | 134 | $1.01 M |
| 06/10/2026 | $50.51 | $50.52 (0.02%) | $55.58 | $50.51 | 3.65 K | $1.01 M |
| 06/09/2026 | $50.47 | $50.53 (0.12%) | $50.70 | $50.47 | 2.20 K | $1.01 M |
| 06/08/2026 | $50.52 | $50.52 (0%) | $50.52 | $50.52 | 133 | $1.01 M |
| 06/05/2026 | $50.47 | $50.47 (0%) | $50.47 | $50.47 | 340 | $1.01 M |
| 06/04/2026 | $50.53 | $50.51 (-0.04%) | $50.53 | $50.51 | 1.42 K | $1.01 M |
| 06/03/2026 | $50.51 | $50.52 (0.02%) | $50.53 | $50.51 | 807 | $1.01 M |
| 06/02/2026 | $50.45 | $50.49 (0.08%) | $50.49 | $50.45 | 3.60 K | $1.01 M |
| 06/01/2026 | $50.46 | $50.44 (-0.04%) | $50.46 | $50.40 | 6.40 K | $1.01 M |
| 05/29/2026 | $50.57 | $50.59 (0.04%) | $50.59 | $50.57 | 700 | $1.01 M |
| 05/28/2026 | $50.60 | $50.63 (0.06%) | $50.63 | $50.57 | 4.00 K | $1.01 M |
| 05/27/2026 | $50.58 | $50.56 (-0.04%) | $50.58 | $50.55 | 1.43 K | $1.01 M |
| 05/26/2026 | $50.62 | $50.59 (-0.06%) | $50.62 | $50.59 | 600 | $1.01 M |
| 05/22/2026 | $50.57 | $50.56 (-0.02%) | $50.60 | $50.56 | 700 | $1.01 M |
| 05/21/2026 | $50.65 | $50.61 (-0.08%) | $50.65 | $50.61 | 400 | $1.01 M |
| 05/20/2026 | $50.69 | $50.71 (0.04%) | $51.01 | $50.69 | 11.75 K | $1.01 M |
| 05/19/2026 | $50.72 | $50.69 (-0.06%) | $50.72 | $50.68 | 618.21 K | $1.01 M |
| 05/18/2026 | $50.68 | $50.69 (0.02%) | $50.69 | $50.68 | 600 | $1.01 M |
| 05/15/2026 | $50.64 | $50.65 (0.02%) | $50.65 | $50.64 | 2.10 K | $1.01 M |
| 05/14/2026 | $50.63 | $50.63 (0%) | $50.63 | $50.63 | 100 | $1.01 M |
| 05/13/2026 | $50.65 | $50.65 (0%) | $50.65 | $50.65 | 300 | $1.01 M |
| 05/12/2026 | $50.59 | $50.61 (0.04%) | $50.61 | $50.57 | 3.42 K | $1.01 M |
| 05/11/2026 | $50.46 | $50.46 (0%) | $50.46 | $50.46 | 4.44 K | $1.01 M |
| 05/08/2026 | $50.36 | $50.37 (0.02%) | $50.37 | $50.35 | 2.86 K | $1.01 M |
| 05/07/2026 | $50.31 | $50.38 (0.14%) | $50.41 | $50.31 | 98.70 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.
