5 DAY PERFORMANCE
+1.86%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
+1.00%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-2.26%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $91.97 | $91.89 (-0.09%) | $92.01 | $91.76 | 397.20 K | $1.67 B |
| 09/18/2026 | $91.75 | $91.79 (0.04%) | $91.84 | $91.67 | 70.40 K | $1.67 B |
| 09/17/2026 | $91.89 | $91.91 (0.02%) | $92.13 | $91.87 | 157.73 K | $1.67 B |
| 09/16/2026 | $91.85 | $91.71 (-0.15%) | $92.02 | $91.59 | 63.50 K | $1.67 B |
| 09/15/2026 | $91.74 | $91.66 (-0.09%) | $91.84 | $91.60 | 86.00 K | $1.67 B |
| 09/14/2026 | $91.72 | $91.70 (-0.02%) | $91.85 | $91.58 | 79.61 K | $1.67 B |
| 09/11/2026 | $92.01 | $91.87 (-0.15%) | $92.15 | $91.78 | 52.00 K | $1.67 B |
| 09/10/2026 | $92.10 | $91.82 (-0.3%) | $92.10 | $91.75 | 79.40 K | $1.67 B |
| 09/09/2026 | $92.36 | $92.19 (-0.18%) | $92.37 | $92.19 | 53.50 K | $1.68 B |
| 09/08/2026 | $92.36 | $92.37 (0.01%) | $92.49 | $92.25 | 78.65 K | $1.68 B |
| 09/04/2026 | $92.35 | $92.39 (0.04%) | $92.40 | $92.34 | 119.60 K | $1.68 B |
| 09/03/2026 | $92.40 | $92.41 (0.01%) | $92.50 | $92.29 | 89.30 K | $1.68 B |
| 09/02/2026 | $92.36 | $92.27 (-0.1%) | $92.49 | $92.26 | 109.50 K | $1.68 B |
| 09/01/2026 | $92.37 | $92.25 (-0.13%) | $92.54 | $92.22 | 93.10 K | $1.68 B |
| 08/31/2026 | $92.92 | $93.02 (0.11%) | $93.11 | $92.85 | 100.30 K | $1.69 B |
| 08/28/2026 | $93.05 | $92.98 (-0.08%) | $93.13 | $92.90 | 118.94 K | $1.69 B |
| 08/27/2026 | $93.12 | $93.00 (-0.13%) | $93.17 | $93.00 | 82.81 K | $1.69 B |
| 08/26/2026 | $93.07 | $93.11 (0.04%) | $93.19 | $92.96 | 125.80 K | $1.69 B |
| 08/25/2026 | $92.99 | $93.15 (0.17%) | $93.18 | $92.96 | 78.40 K | $1.70 B |
| 08/24/2026 | $92.82 | $92.96 (0.15%) | $93.00 | $92.81 | 69.10 K | $1.69 B |
| 08/21/2026 | $92.88 | $92.82 (-0.06%) | $92.95 | $92.78 | 77.41 K | $1.69 B |
| 08/20/2026 | $92.76 | $92.76 (0%) | $92.86 | $92.71 | 68.20 K | $1.69 B |
| 08/19/2026 | $92.92 | $92.95 (0.03%) | $93.07 | $92.87 | 47.13 K | $1.69 B |
| 08/18/2026 | $92.83 | $92.86 (0.03%) | $92.88 | $92.75 | 60.10 K | $1.69 B |
| 08/17/2026 | $92.89 | $92.88 (-0.01%) | $93.00 | $92.82 | 63.30 K | $1.69 B |
| 08/14/2026 | $93.02 | $93.00 (-0.02%) | $93.12 | $92.90 | 59.90 K | $1.69 B |
| 08/13/2026 | $92.94 | $93.02 (0.09%) | $93.14 | $92.89 | 94.53 K | $1.69 B |
| 08/12/2026 | $92.81 | $92.87 (0.06%) | $92.90 | $92.78 | 58.21 K | $1.69 B |
| 08/11/2026 | $92.71 | $92.74 (0.03%) | $92.81 | $92.67 | 66.32 K | $1.69 B |
| 08/10/2026 | $92.71 | $92.70 (-0.01%) | $92.88 | $92.62 | 80.10 K | $1.69 B |
| 08/07/2026 | $92.80 | $92.83 (0.03%) | $92.88 | $92.75 | 65.23 K | $1.69 B |
| 08/06/2026 | $92.77 | $92.70 (-0.08%) | $92.77 | $92.56 | 174.03 K | $1.69 B |
| 08/05/2026 | $92.77 | $92.73 (-0.04%) | $92.77 | $92.57 | 88.68 K | $1.69 B |
| 08/04/2026 | $92.50 | $92.74 (0.26%) | $92.78 | $92.50 | 292.83 K | $1.69 B |
| 08/03/2026 | $92.49 | $92.50 (0.01%) | $92.50 | $92.00 | 57.64 K | $1.68 B |
| 07/31/2026 | $92.73 | $92.72 (-0.01%) | $92.82 | $92.56 | 66.40 K | $1.69 B |
| 07/30/2026 | $92.61 | $92.66 (0.05%) | $92.74 | $92.57 | 96.32 K | $1.69 B |
| 07/29/2026 | $92.63 | $92.42 (-0.23%) | $92.70 | $92.33 | 102.74 K | $1.69 B |
| 07/28/2026 | $92.57 | $92.66 (0.1%) | $92.66 | $92.50 | 58.31 K | $1.69 B |
| 07/27/2026 | $92.70 | $92.56 (-0.15%) | $92.70 | $92.43 | 52.52 K | $1.69 B |
| 07/24/2026 | $92.48 | $92.42 (-0.06%) | $92.57 | $92.33 | 69.50 K | $1.68 B |
| 07/23/2026 | $92.71 | $92.50 (-0.23%) | $92.71 | $92.39 | 72.62 K | $1.68 B |
| 07/22/2026 | $92.90 | $92.78 (-0.13%) | $92.90 | $92.75 | 54.44 K | $1.69 B |
| 07/21/2026 | $93.00 | $92.95 (-0.05%) | $93.00 | $92.90 | 144.60 K | $1.69 B |
| 07/20/2026 | $93.05 | $92.93 (-0.13%) | $93.10 | $92.90 | 152.70 K | $1.69 B |
| 07/17/2026 | $93.02 | $93.05 (0.03%) | $93.15 | $92.95 | 163.11 K | $1.69 B |
| 07/16/2026 | $93.03 | $92.99 (-0.04%) | $93.13 | $92.94 | 213.20 K | $1.69 B |
| 07/15/2026 | $93.04 | $93.14 (0.11%) | $93.17 | $93.00 | 92.52 K | $1.69 B |
| 07/14/2026 | $92.96 | $92.96 (0%) | $93.00 | $92.82 | 48.82 K | $1.69 B |
| 07/13/2026 | $92.95 | $92.86 (-0.1%) | $92.99 | $92.78 | 97.14 K | $1.68 B |
| 07/10/2026 | $93.07 | $92.97 (-0.11%) | $93.12 | $92.93 | 121.72 K | $1.69 B |
| 07/09/2026 | $93.09 | $93.11 (0.02%) | $93.17 | $93.01 | 92.90 K | $1.69 B |
| 07/08/2026 | $93.00 | $93.00 (0%) | $93.05 | $92.83 | 77.41 K | $1.69 B |
| 07/07/2026 | $93.15 | $93.17 (0.02%) | $93.28 | $93.05 | 86.30 K | $1.69 B |
| 07/06/2026 | $93.05 | $93.21 (0.17%) | $93.24 | $93.04 | 117.10 K | $1.69 B |
| 07/02/2026 | $92.97 | $92.98 (0.01%) | $93.13 | $92.92 | 128.12 K | $1.68 B |
| 07/01/2026 | $92.98 | $92.99 (0.01%) | $93.01 | $92.84 | 112.90 K | $1.68 B |
| 06/30/2026 | $93.42 | $93.52 (0.11%) | $93.59 | $93.38 | 95.80 K | $1.69 B |
| 06/29/2026 | $93.41 | $93.52 (0.12%) | $93.59 | $93.38 | 449.70 K | $1.69 B |
| 06/26/2026 | $93.31 | $93.45 (0.15%) | $93.48 | $93.31 | 79.72 K | $1.68 B |
| 06/25/2026 | $93.39 | $93.40 (0.01%) | $93.52 | $93.35 | 87.35 K | $1.68 B |
| 06/24/2026 | $93.40 | $93.37 (-0.03%) | $93.50 | $93.33 | 88.20 K | $1.68 B |
| 06/23/2026 | $93.30 | $93.42 (0.13%) | $93.59 | $93.22 | 76.20 K | $1.68 B |
| 06/22/2026 | $93.46 | $93.41 (-0.05%) | $93.55 | $93.39 | 105.87 K | $1.68 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.
