5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.37%
3 MONTH PERFORMANCE
-0.38%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
-1.93%
1 YEAR PERFORMANCE
-2.84%
PIMCO Senior Loan Active ExchangeTraded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $49.09 | $49.08 (-0.02%) | $49.12 | $49.06 | 46.34 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 |
| 06/18/2026 | $49.34 | $49.40 (0.12%) | $49.42 | $49.30 | 59.00 K | $638.05 M |
| 06/17/2026 | $49.32 | $49.32 (0%) | $49.38 | $49.30 | 39.10 K | $637.02 M |
| 06/16/2026 | $49.37 | $49.30 (-0.14%) | $49.37 | $49.30 | 25.22 K | $636.76 M |
| 06/15/2026 | $49.29 | $49.34 (0.1%) | $49.34 | $49.26 | 59.03 K | $637.28 M |
| 06/12/2026 | $49.30 | $49.24 (-0.12%) | $49.30 | $49.23 | 45.83 K | $635.99 M |
| 06/11/2026 | $49.20 | $49.23 (0.06%) | $49.28 | $49.15 | 75.34 K | $635.86 M |
| 06/10/2026 | $49.22 | $49.19 (-0.06%) | $49.24 | $49.19 | 37.61 K | $635.34 M |
| 06/09/2026 | $49.26 | $49.26 (0%) | $49.26 | $49.17 | 61.90 K | $636.24 M |
| 06/08/2026 | $49.08 | $49.23 (0.31%) | $49.24 | $49.08 | 870.03 K | $635.86 M |
| 06/05/2026 | $49.22 | $49.11 (-0.22%) | $49.25 | $49.08 | 51.80 K | $634.31 M |
| 06/04/2026 | $49.32 | $49.24 (-0.16%) | $49.33 | $49.23 | 82.90 K | $635.99 M |
| 06/03/2026 | $49.29 | $49.28 (-0.02%) | $49.32 | $49.22 | 97.10 K | $636.50 M |
| 06/02/2026 | $49.30 | $49.31 (0.02%) | $49.33 | $49.28 | 33.34 K | $636.89 M |
| 06/01/2026 | $49.22 | $49.28 (0.12%) | $49.28 | $49.22 | 30.32 K | $636.50 M |
| 05/29/2026 | $49.63 | $49.60 (-0.06%) | $49.65 | $49.52 | 72.50 K | $640.64 M |
| 05/28/2026 | $49.61 | $49.61 (0%) | $49.62 | $49.57 | 52.30 K | $640.76 M |
| 05/27/2026 | $49.59 | $49.58 (-0.02%) | $49.61 | $49.56 | 35.20 K | $640.38 M |
| 05/26/2026 | $49.48 | $49.62 (0.28%) | $49.67 | $49.48 | 153.40 K | $640.89 M |
| 05/22/2026 | $49.48 | $49.50 (0.04%) | $49.51 | $49.48 | 34.86 K | $639.34 M |
| 05/21/2026 | $49.49 | $49.51 (0.04%) | $49.53 | $49.48 | 59.80 K | $639.47 M |
| 05/20/2026 | $49.47 | $49.50 (0.06%) | $49.54 | $49.47 | 33.23 K | $639.34 M |
| 05/19/2026 | $49.51 | $49.45 (-0.12%) | $49.51 | $49.44 | 21.10 K | $638.70 M |
| 05/18/2026 | $49.49 | $49.60 (0.22%) | $49.61 | $49.49 | 1.17 M | $640.64 M |
| 05/15/2026 | $49.65 | $49.52 (-0.26%) | $49.65 | $49.50 | 268.61 K | $639.60 M |
| 05/14/2026 | $49.64 | $49.62 (-0.04%) | $49.72 | $49.62 | 83.34 K | $640.89 M |
| 05/13/2026 | $49.52 | $49.57 (0.1%) | $49.63 | $49.50 | 562.90 K | $640.25 M |
| 05/12/2026 | $49.55 | $49.56 (0.02%) | $49.56 | $49.48 | 51.01 K | $640.12 M |
| 05/11/2026 | $49.60 | $49.57 (-0.06%) | $49.63 | $49.57 | 529.80 K | $640.25 M |
| 05/08/2026 | $49.58 | $49.56 (-0.04%) | $49.66 | $49.51 | 290.10 K | $640.12 M |
| 05/07/2026 | $49.55 | $49.53 (-0.04%) | $49.76 | $49.47 | 39.30 K | $639.73 M |
| 05/06/2026 | $49.49 | $49.50 (0.02%) | $49.56 | $49.48 | 34.80 K | $639.34 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.
