5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
+0.96%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $93.59 | $93.70 (0.12%) | $93.76 | $93.47 | 75.66 K | $1.61 B |
| 05/05/2026 | $93.35 | $93.32 (-0.03%) | $93.58 | $93.19 | 205.52 K | $1.60 B |
| 05/04/2026 | $93.50 | $93.34 (-0.17%) | $93.58 | $93.19 | 86.10 K | $1.60 B |
| 05/01/2026 | $93.65 | $93.53 (-0.13%) | $93.76 | $93.50 | 70.20 K | $1.60 B |
| 04/30/2026 | $93.96 | $93.98 (0.02%) | $94.11 | $93.79 | 127.44 K | $1.61 B |
| 04/29/2026 | $94.00 | $93.82 (-0.19%) | $94.00 | $93.59 | 64.40 K | $1.61 B |
| 04/28/2026 | $94.09 | $93.98 (-0.12%) | $94.17 | $93.91 | 116.00 K | $1.61 B |
| 04/27/2026 | $94.13 | $94.13 (0%) | $94.18 | $94.03 | 94.33 K | $1.60 B |
| 04/24/2026 | $94.18 | $94.15 (-0.03%) | $94.21 | $93.95 | 69.11 K | $1.60 B |
| 04/23/2026 | $94.10 | $94.09 (-0.01%) | $94.11 | $93.75 | 98.73 K | $1.60 B |
| 04/22/2026 | $94.12 | $94.14 (0.02%) | $94.18 | $93.98 | 81.67 K | $1.60 B |
| 04/21/2026 | $94.30 | $93.88 (-0.45%) | $94.30 | $93.85 | 123.11 K | $1.60 B |
| 04/20/2026 | $94.29 | $94.30 (0.01%) | $94.30 | $94.11 | 95.90 K | $1.61 B |
| 04/17/2026 | $94.09 | $94.29 (0.21%) | $94.46 | $94.08 | 416.91 K | $1.60 B |
| 04/16/2026 | $94.01 | $93.80 (-0.22%) | $94.07 | $93.70 | 247.21 K | $1.60 B |
| 04/15/2026 | $93.95 | $93.97 (0.02%) | $94.03 | $93.81 | 73.40 K | $1.60 B |
| 04/14/2026 | $93.80 | $93.99 (0.2%) | $94.10 | $93.80 | 67.25 K | $1.61 B |
| 04/13/2026 | $93.48 | $93.78 (0.32%) | $93.80 | $93.39 | 122.55 K | $1.61 B |
| 04/10/2026 | $93.85 | $93.48 (-0.39%) | $93.85 | $93.32 | 58.90 K | $1.60 B |
| 04/09/2026 | $93.73 | $93.81 (0.09%) | $94.06 | $93.61 | 151.30 K | $1.61 B |
| 04/08/2026 | $94.00 | $93.88 (-0.13%) | $94.04 | $93.64 | 802.80 K | $1.61 B |
| 04/07/2026 | $93.21 | $93.21 (0%) | $93.30 | $92.86 | 89.60 K | $1.60 B |
| 04/06/2026 | $93.06 | $93.17 (0.12%) | $93.25 | $93.06 | 82.90 K | $1.60 B |
| 04/02/2026 | $92.73 | $93.10 (0.4%) | $93.25 | $92.69 | 84.60 K | $1.65 B |
| 04/01/2026 | $93.11 | $92.86 (-0.27%) | $93.13 | $92.79 | 88.32 K | $1.65 B |
| 03/31/2026 | $92.87 | $93.27 (0.43%) | $93.37 | $92.87 | 204.90 K | $1.66 B |
| 03/30/2026 | $92.75 | $92.62 (-0.14%) | $92.88 | $92.52 | 376.90 K | $1.64 B |
| 03/27/2026 | $92.46 | $92.46 (0%) | $92.54 | $92.30 | 106.50 K | $1.65 B |
| 03/26/2026 | $92.90 | $92.58 (-0.34%) | $93.09 | $92.54 | 150.22 K | $1.65 B |
| 03/25/2026 | $93.18 | $93.15 (-0.03%) | $93.35 | $93.00 | 111.71 K | $1.66 B |
| 03/24/2026 | $92.99 | $92.87 (-0.13%) | $93.21 | $92.75 | 125.33 K | $1.66 B |
| 03/23/2026 | $93.02 | $93.10 (0.09%) | $93.51 | $92.92 | 97.64 K | $1.65 B |
| 03/20/2026 | $93.17 | $92.69 (-0.52%) | $93.21 | $92.52 | 81.30 K | $1.64 B |
| 03/19/2026 | $92.71 | $93.29 (0.63%) | $93.35 | $92.60 | 113.31 K | $1.66 B |
| 03/18/2026 | $93.35 | $93.01 (-0.36%) | $93.37 | $93.00 | 70.40 K | $1.65 B |
| 03/17/2026 | $93.28 | $93.43 (0.16%) | $93.50 | $93.28 | 73.00 K | $1.66 B |
| 03/16/2026 | $93.15 | $93.19 (0.04%) | $93.29 | $93.09 | 105.00 K | $1.65 B |
| 03/13/2026 | $93.14 | $92.78 (-0.39%) | $93.32 | $92.72 | 103.35 K | $1.65 B |
| 03/12/2026 | $93.37 | $92.97 (-0.43%) | $93.37 | $92.92 | 188.70 K | $1.65 B |
| 03/11/2026 | $93.64 | $93.39 (-0.27%) | $93.67 | $93.29 | 107.11 K | $1.66 B |
| 03/10/2026 | $93.62 | $93.60 (-0.02%) | $93.99 | $93.48 | 91.01 K | $1.66 B |
| 03/09/2026 | $93.10 | $93.71 (0.66%) | $93.71 | $93.03 | 115.11 K | $1.65 B |
| 03/06/2026 | $93.34 | $93.26 (-0.09%) | $93.63 | $93.17 | 285.60 K | $1.65 B |
| 03/05/2026 | $93.78 | $93.50 (-0.3%) | $93.87 | $93.50 | 336.20 K | $1.65 B |
| 03/04/2026 | $93.74 | $93.99 (0.27%) | $94.05 | $93.69 | 164.51 K | $1.66 B |
| 03/03/2026 | $93.46 | $93.54 (0.09%) | $93.74 | $93.27 | 238.85 K | $1.65 B |
| 03/02/2026 | $93.51 | $93.72 (0.22%) | $93.88 | $93.51 | 131.42 K | $1.65 B |
| 02/27/2026 | $94.65 | $94.39 (-0.27%) | $94.65 | $94.37 | 106.61 K | $1.64 B |
| 02/26/2026 | $94.73 | $94.65 (-0.08%) | $94.73 | $94.48 | 117.34 K | $1.64 B |
| 02/25/2026 | $94.71 | $94.69 (-0.02%) | $94.71 | $94.50 | 122.80 K | $1.64 B |
| 02/24/2026 | $94.69 | $94.60 (-0.1%) | $94.69 | $94.46 | 102.30 K | $1.64 B |
| 02/23/2026 | $94.75 | $94.57 (-0.19%) | $94.78 | $94.57 | 118.40 K | $1.64 B |
| 02/20/2026 | $94.69 | $94.80 (0.12%) | $94.80 | $94.63 | 91.80 K | $1.64 B |
| 02/19/2026 | $94.69 | $94.68 (-0.01%) | $94.72 | $94.61 | 116.30 K | $1.64 B |
| 02/18/2026 | $94.68 | $94.71 (0.03%) | $94.78 | $94.65 | 92.32 K | $1.64 B |
| 02/17/2026 | $94.65 | $94.55 (-0.11%) | $94.70 | $94.54 | 109.00 K | $1.64 B |
| 02/13/2026 | $94.67 | $94.57 (-0.11%) | $94.70 | $94.56 | 100.60 K | $1.64 B |
| 02/12/2026 | $94.73 | $94.54 (-0.2%) | $94.77 | $94.53 | 98.24 K | $1.64 B |
| 02/11/2026 | $94.72 | $94.60 (-0.13%) | $94.79 | $94.58 | 93.20 K | $1.64 B |
| 02/10/2026 | $94.77 | $94.74 (-0.03%) | $94.90 | $94.63 | 150.00 K | $1.64 B |
| 02/09/2026 | $94.59 | $94.73 (0.15%) | $94.78 | $94.59 | 117.71 K | $1.64 B |
| 02/06/2026 | $94.48 | $94.55 (0.07%) | $94.61 | $94.44 | 170.84 K | $1.64 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.
