5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-0.18%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
-1.93%
1 YEAR PERFORMANCE
-3.29%
PIMCO Senior Loan Active ExchangeTraded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $49.27 | $49.28 (0.02%) | $49.28 | $49.26 | 27.81 K | $574.48 M |
| 09/18/2026 | $49.21 | $49.27 (0.12%) | $49.27 | $49.19 | 31.10 K | $574.36 M |
| 09/17/2026 | $49.18 | $49.21 (0.06%) | $49.21 | $49.18 | 31.80 K | $573.66 M |
| 09/16/2026 | $49.17 | $49.20 (0.06%) | $49.20 | $49.17 | 44.61 K | $573.54 M |
| 09/15/2026 | $49.16 | $49.16 (0%) | $49.17 | $49.12 | 54.53 K | $573.08 M |
| 09/14/2026 | $49.11 | $49.14 (0.06%) | $49.15 | $49.09 | 40.44 K | $572.84 M |
| 09/11/2026 | $49.16 | $49.12 (-0.08%) | $49.18 | $49.07 | 57.54 K | $572.60 M |
| 09/10/2026 | $49.14 | $49.15 (0.02%) | $49.17 | $49.11 | 23.32 K | $572.96 M |
| 09/09/2026 | $49.15 | $49.14 (-0.02%) | $49.16 | $49.10 | 41.42 K | $572.84 M |
| 09/08/2026 | $49.14 | $49.19 (0.1%) | $49.20 | $49.13 | 43.40 K | $573.43 M |
| 09/04/2026 | $49.41 | $49.16 (-0.51%) | $49.41 | $49.13 | 21.30 K | $573.08 M |
| 09/03/2026 | $49.10 | $49.12 (0.04%) | $49.14 | $49.10 | 34.10 K | $572.61 M |
| 09/02/2026 | $49.13 | $49.10 (-0.06%) | $49.13 | $49.09 | 54.40 K | $572.38 M |
| 09/01/2026 | $49.09 | $49.12 (0.06%) | $49.12 | $49.06 | 34.20 K | $572.61 M |
| 08/31/2026 | $49.38 | $49.42 (0.08%) | $49.44 | $49.37 | 35.60 K | $576.11 M |
| 08/28/2026 | $49.34 | $49.41 (0.14%) | $49.42 | $49.34 | 76.94 K | $575.99 M |
| 08/27/2026 | $49.34 | $49.34 (0%) | $49.35 | $49.32 | 16.01 K | $575.18 M |
| 08/26/2026 | $49.32 | $49.31 (-0.02%) | $49.35 | $49.31 | 21.30 K | $574.83 M |
| 08/25/2026 | $49.33 | $49.31 (-0.04%) | $49.37 | $49.28 | 27.50 K | $574.83 M |
| 08/24/2026 | $49.27 | $49.29 (0.04%) | $49.31 | $49.24 | 108.30 K | $574.59 M |
| 08/21/2026 | $49.22 | $49.25 (0.06%) | $49.28 | $49.19 | 50.02 K | $574.13 M |
| 08/20/2026 | $49.22 | $49.19 (-0.06%) | $49.24 | $49.14 | 48.40 K | $573.43 M |
| 08/19/2026 | $49.20 | $49.23 (0.06%) | $49.23 | $49.18 | 39.80 K | $573.89 M |
| 08/18/2026 | $49.15 | $49.19 (0.08%) | $49.20 | $49.15 | 28.70 K | $573.43 M |
| 08/17/2026 | $49.16 | $49.17 (0.02%) | $49.19 | $49.14 | 34.63 K | $573.19 M |
| 08/14/2026 | $49.15 | $49.15 (0%) | $49.19 | $49.11 | 22.75 K | $572.96 M |
| 08/13/2026 | $49.18 | $49.15 (-0.06%) | $49.20 | $49.14 | 58.42 K | $572.96 M |
| 08/12/2026 | $49.09 | $49.15 (0.12%) | $49.19 | $49.07 | 39.21 K | $572.96 M |
| 08/11/2026 | $49.08 | $49.07 (-0.02%) | $49.08 | $49.04 | 55.73 K | $572.03 M |
| 08/10/2026 | $49.11 | $49.09 (-0.04%) | $49.13 | $49.06 | 39.74 K | $572.26 M |
| 08/07/2026 | $49.10 | $49.13 (0.06%) | $49.13 | $49.10 | 38.74 K | $572.73 M |
| 08/06/2026 | $49.09 | $49.08 (-0.02%) | $49.12 | $49.06 | 46.38 K | $572.15 M |
| 08/05/2026 | $49.06 | $49.08 (0.04%) | $49.12 | $49.04 | 41.40 K | $572.15 M |
| 08/04/2026 | $49.03 | $49.05 (0.04%) | $49.12 | $49.03 | 105.40 K | $571.80 M |
| 08/03/2026 | $49.00 | $49.02 (0.04%) | $49.04 | $49.00 | 51.82 K | $571.45 M |
| 07/31/2026 | $49.24 | $49.31 (0.14%) | $49.40 | $49.24 | 33.60 K | $574.83 M |
| 07/30/2026 | $49.23 | $49.26 (0.06%) | $49.26 | $49.23 | 220.30 K | $574.24 M |
| 07/29/2026 | $49.21 | $49.26 (0.1%) | $49.29 | $49.19 | 18.93 K | $575.18 M |
| 07/28/2026 | $49.22 | $49.24 (0.04%) | $49.27 | $49.19 | 37.70 K | $574.94 M |
| 07/27/2026 | $49.23 | $49.22 (-0.02%) | $49.24 | $49.18 | 23.20 K | $574.71 M |
| 07/24/2026 | $49.16 | $49.22 (0.12%) | $49.23 | $49.15 | 44.23 K | $574.59 M |
| 07/23/2026 | $49.18 | $49.14 (-0.08%) | $49.22 | $49.05 | 75.90 K | $573.31 M |
| 07/22/2026 | $49.24 | $49.22 (-0.04%) | $49.26 | $49.20 | 101.04 K | $574.24 M |
| 07/21/2026 | $49.24 | $49.23 (-0.02%) | $49.24 | $49.22 | 40.00 K | $574.36 M |
| 07/20/2026 | $49.23 | $49.22 (-0.02%) | $49.24 | $49.20 | 55.80 K | $574.24 M |
| 07/17/2026 | $49.20 | $49.20 (0%) | $49.22 | $49.16 | 36.21 K | $574.13 M |
| 07/16/2026 | $49.22 | $49.21 (-0.02%) | $49.24 | $49.19 | 50.04 K | $574.36 M |
| 07/15/2026 | $49.22 | $49.21 (-0.02%) | $49.23 | $49.18 | 36.65 K | $574.36 M |
| 07/14/2026 | $49.16 | $49.19 (0.06%) | $49.22 | $49.16 | 36.24 K | $574.13 M |
| 07/13/2026 | $49.18 | $49.17 (-0.02%) | $49.21 | $49.16 | 39.31 K | $574.24 M |
| 07/10/2026 | $49.18 | $49.17 (-0.02%) | $49.20 | $49.17 | 31.93 K | $574.36 M |
| 07/09/2026 | $49.16 | $49.18 (0.04%) | $49.21 | $49.15 | 34.90 K | $574.48 M |
| 07/08/2026 | $49.14 | $49.15 (0.02%) | $49.18 | $49.13 | 59.82 K | $574.13 M |
| 07/07/2026 | $49.16 | $49.17 (0.02%) | $49.18 | $49.14 | 25.23 K | $574.71 M |
| 07/06/2026 | $49.11 | $49.13 (0.04%) | $49.15 | $49.09 | 36.20 K | $574.24 M |
| 07/02/2026 | $49.09 | $49.11 (0.04%) | $49.15 | $49.05 | 36.70 K | $634.31 M |
| 07/01/2026 | $49.00 | $49.04 (0.08%) | $49.09 | $48.99 | 37.11 K | $633.40 M |
| 06/30/2026 | $49.24 | $49.31 (0.14%) | $49.32 | $49.22 | 29.70 K | $636.89 M |
| 06/29/2026 | $49.27 | $49.26 (-0.02%) | $49.29 | $49.22 | 47.64 K | $636.24 M |
| 06/26/2026 | $49.30 | $49.29 (-0.02%) | $49.43 | $49.15 | 112.44 K | $636.63 M |
| 06/25/2026 | $49.34 | $49.27 (-0.14%) | $49.34 | $49.20 | 67.33 K | $636.37 M |
| 06/24/2026 | $49.31 | $49.31 (0%) | $49.34 | $49.27 | 33.00 K | $636.89 M |
| 06/23/2026 | $49.29 | $49.26 (-0.06%) | $49.35 | $49.20 | 64.60 K | $636.24 M |
| 06/22/2026 | $49.35 | $49.30 (-0.1%) | $49.35 | $49.29 | 44.02 K | $636.76 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.
