5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
-0.98%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
-1.14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $93.52 | $93.53 (0.01%) | $93.59 | $93.43 | 92.00 K | $1.68 B |
| 06/17/2026 | $93.48 | $93.29 (-0.2%) | $93.56 | $93.24 | 66.91 K | $1.67 B |
| 06/16/2026 | $93.61 | $93.50 (-0.12%) | $93.65 | $93.47 | 122.40 K | $1.68 B |
| 06/15/2026 | $93.61 | $93.55 (-0.06%) | $93.69 | $93.51 | 231.10 K | $1.68 B |
| 06/12/2026 | $93.42 | $93.43 (0.01%) | $93.58 | $93.25 | 84.74 K | $1.68 B |
| 06/11/2026 | $93.02 | $93.39 (0.4%) | $93.51 | $93.02 | 95.70 K | $1.68 B |
| 06/10/2026 | $93.06 | $93.02 (-0.04%) | $93.10 | $92.90 | 61.53 K | $1.67 B |
| 06/09/2026 | $93.07 | $93.06 (-0.01%) | $93.22 | $92.88 | 81.50 K | $1.67 B |
| 06/08/2026 | $93.09 | $92.99 (-0.11%) | $93.20 | $92.95 | 71.10 K | $1.67 B |
| 06/05/2026 | $93.09 | $92.98 (-0.12%) | $93.18 | $92.88 | 148.13 K | $1.67 B |
| 06/04/2026 | $93.21 | $93.22 (0.01%) | $93.43 | $93.19 | 124.70 K | $1.68 B |
| 06/03/2026 | $93.25 | $93.21 (-0.04%) | $93.25 | $93.09 | 115.14 K | $1.68 B |
| 06/02/2026 | $93.28 | $93.29 (0.01%) | $93.39 | $93.23 | 106.41 K | $1.68 B |
| 06/01/2026 | $93.27 | $93.32 (0.05%) | $93.32 | $93.06 | 151.64 K | $1.71 B |
| 05/29/2026 | $93.80 | $93.91 (0.12%) | $93.99 | $93.68 | 63.80 K | $1.71 B |
| 05/28/2026 | $93.67 | $93.64 (-0.03%) | $93.85 | $93.53 | 91.90 K | $1.70 B |
| 05/27/2026 | $93.74 | $93.67 (-0.07%) | $93.78 | $93.45 | 73.70 K | $1.70 B |
| 05/26/2026 | $93.57 | $93.74 (0.18%) | $93.75 | $93.32 | 53.70 K | $1.70 B |
| 05/22/2026 | $93.57 | $93.41 (-0.17%) | $93.59 | $93.38 | 49.10 K | $1.70 B |
| 05/21/2026 | $93.30 | $93.43 (0.14%) | $93.48 | $93.06 | 194.90 K | $1.70 B |
| 05/20/2026 | $93.03 | $93.38 (0.38%) | $93.48 | $92.93 | 115.81 K | $1.70 B |
| 05/19/2026 | $92.88 | $92.75 (-0.14%) | $92.90 | $92.67 | 91.01 K | $1.69 B |
| 05/18/2026 | $93.10 | $92.92 (-0.19%) | $93.24 | $92.80 | 785.90 K | $1.69 B |
| 05/15/2026 | $93.05 | $93.02 (-0.03%) | $93.18 | $92.98 | 109.42 K | $1.69 B |
| 05/14/2026 | $93.35 | $93.26 (-0.1%) | $93.52 | $93.26 | 147.44 K | $1.70 B |
| 05/13/2026 | $93.31 | $93.26 (-0.05%) | $93.47 | $93.14 | 89.00 K | $1.70 B |
| 05/12/2026 | $93.19 | $93.31 (0.13%) | $93.31 | $93.02 | 76.80 K | $1.70 B |
| 05/11/2026 | $93.48 | $93.44 (-0.04%) | $93.68 | $93.40 | 88.94 K | $1.70 B |
| 05/08/2026 | $93.53 | $93.67 (0.15%) | $93.69 | $93.39 | 56.05 K | $1.70 B |
| 05/07/2026 | $93.69 | $93.29 (-0.43%) | $93.76 | $93.25 | 208.60 K | $1.70 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.
