5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-1.93%
1 YEAR PERFORMANCE
-2.32%
PIMCO Senior Loan Active ExchangeTraded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.79 | $48.60 (-0.39%) | $48.81 | $48.43 | 54.88 K | $691.14 M |
| 11/04/2026 | $48.83 | $48.75 (-0.16%) | $48.83 | $48.66 | 46.25 K | $693.28 M |
| 11/03/2026 | $48.51 | $48.58 (0.14%) | $48.66 | $48.50 | 51.60 K | $690.86 M |
| 11/02/2026 | $48.57 | $48.50 (-0.14%) | $48.58 | $48.50 | 27.40 K | $689.72 M |
| 10/30/2026 | $48.79 | $48.76 (-0.06%) | $48.80 | $48.66 | 30.60 K | $693.32 M |
| 10/29/2026 | $48.85 | $48.84 (-0.02%) | $48.88 | $48.84 | 23.30 K | $640.40 M |
| 10/28/2026 | $48.82 | $48.84 (0.04%) | $48.87 | $48.80 | 26.44 K | $640.40 M |
| 10/27/2026 | $48.68 | $48.75 (0.14%) | $48.78 | $48.65 | 37.11 K | $639.22 M |
| 10/26/2026 | $48.63 | $48.65 (0.04%) | $48.85 | $48.59 | 55.37 K | $637.91 M |
| 10/23/2026 | $48.61 | $48.58 (-0.06%) | $48.62 | $48.55 | 82.50 K | $639.88 M |
| 10/22/2026 | $48.68 | $48.66 (-0.04%) | $48.71 | $48.58 | 71.50 K | $640.67 M |
| 10/21/2026 | $48.74 | $48.72 (-0.04%) | $48.77 | $48.71 | 63.00 K | $641.46 M |
| 10/20/2026 | $48.70 | $48.72 (0.04%) | $48.79 | $48.68 | 131.70 K | $641.46 M |
| 10/19/2026 | $48.74 | $48.76 (0.04%) | $48.78 | $48.72 | 257.60 K | $640.93 M |
| 10/16/2026 | $48.79 | $48.77 (-0.04%) | $48.79 | $48.73 | 62.54 K | $640.93 M |
| 10/15/2026 | $48.72 | $48.78 (0.12%) | $48.79 | $48.70 | 58.23 K | $641.06 M |
| 10/14/2026 | $48.82 | $48.74 (-0.16%) | $48.86 | $48.64 | 85.39 K | $640.27 M |
| 10/13/2026 | $48.84 | $48.82 (-0.04%) | $48.84 | $48.81 | 33.72 K | $641.32 M |
| 10/12/2026 | $48.87 | $48.87 (0%) | $48.88 | $48.85 | 149.80 K | $641.85 M |
| 10/09/2026 | $48.88 | $48.85 (-0.06%) | $48.90 | $48.80 | 62.00 K | $569.46 M |
| 10/08/2026 | $48.85 | $48.83 (-0.04%) | $48.88 | $48.82 | 50.00 K | $569.23 M |
| 10/07/2026 | $48.89 | $48.88 (-0.02%) | $48.91 | $48.85 | 40.03 K | $569.81 M |
| 10/06/2026 | $48.90 | $48.91 (0.02%) | $48.93 | $48.88 | 57.52 K | $570.16 M |
| 10/05/2026 | $48.90 | $48.89 (-0.02%) | $48.93 | $48.88 | 40.52 K | $569.93 M |
| 10/02/2026 | $48.94 | $48.95 (0.02%) | $49.16 | $48.85 | 61.54 K | $570.63 M |
| 10/01/2026 | $48.95 | $48.81 (-0.29%) | $48.95 | $48.77 | 588.26 K | $569.00 M |
| 09/30/2026 | $49.19 | $49.15 (-0.08%) | $49.21 | $49.14 | 73.55 K | $572.96 M |
| 09/29/2026 | $49.16 | $49.19 (0.06%) | $49.32 | $49.15 | 107.42 K | $573.43 M |
| 09/28/2026 | $49.20 | $49.17 (-0.06%) | $49.40 | $49.12 | 63.24 K | $573.19 M |
| 09/25/2026 | $49.22 | $49.24 (0.04%) | $49.30 | $49.21 | 41.05 K | $574.01 M |
| 09/24/2026 | $49.19 | $49.22 (0.06%) | $49.22 | $49.17 | 34.34 K | $573.78 M |
| 09/23/2026 | $49.30 | $49.22 (-0.16%) | $49.30 | $49.20 | 25.40 K | $573.78 M |
| 09/22/2026 | $49.28 | $49.30 (0.04%) | $49.35 | $49.28 | 634.15 K | $574.71 M |
| 09/21/2026 | $49.27 | $49.28 (0.02%) | $49.28 | $49.26 | 37.64 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 |
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.
