5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
-2.28%
YEAR-TO-DATE PERFORMANCE
-1.93%
1 YEAR PERFORMANCE
-1.62%
PIMCO Senior Loan Active ExchangeTraded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.49 | $49.53 (0.08%) | $49.53 | $49.48 | 34.54 K | $639.34 M |
| 05/05/2026 | $49.40 | $49.43 (0.06%) | $49.47 | $49.40 | 356.01 K | $638.44 M |
| 05/04/2026 | $49.40 | $49.42 (0.04%) | $49.45 | $49.38 | 25.62 K | $638.31 M |
| 05/01/2026 | $49.39 | $49.39 (0%) | $49.43 | $49.37 | 409.10 K | $637.92 M |
| 04/30/2026 | $49.78 | $49.82 (0.08%) | $49.82 | $49.77 | 17.30 K | $643.48 M |
| 04/29/2026 | $49.76 | $49.74 (-0.04%) | $49.78 | $49.73 | 33.23 K | $642.44 M |
| 04/28/2026 | $49.78 | $49.75 (-0.06%) | $49.78 | $49.74 | 22.21 K | $642.57 M |
| 04/27/2026 | $49.67 | $49.72 (0.1%) | $49.86 | $49.67 | 135.60 K | $642.19 M |
| 04/24/2026 | $49.65 | $49.69 (0.08%) | $49.73 | $49.65 | 22.30 K | $641.80 M |
| 04/23/2026 | $49.70 | $49.66 (-0.08%) | $49.71 | $49.63 | 19.00 K | $641.41 M |
| 04/22/2026 | $49.65 | $49.72 (0.14%) | $49.74 | $49.65 | 16.50 K | $642.19 M |
| 04/21/2026 | $49.64 | $49.66 (0.04%) | $49.69 | $49.64 | 7.60 K | $641.41 M |
| 04/20/2026 | $49.62 | $49.66 (0.08%) | $49.66 | $49.62 | 12.30 K | $641.41 M |
| 04/17/2026 | $49.47 | $49.56 (0.18%) | $49.60 | $49.47 | 114.60 K | $640.12 M |
| 04/16/2026 | $49.47 | $49.46 (-0.02%) | $49.48 | $49.45 | 27.40 K | $638.83 M |
| 04/15/2026 | $49.37 | $49.42 (0.1%) | $49.48 | $49.31 | 61.20 K | $638.31 M |
| 04/14/2026 | $49.31 | $49.38 (0.14%) | $49.38 | $49.28 | 41.65 K | $637.79 M |
| 04/13/2026 | $49.29 | $49.25 (-0.08%) | $49.33 | $49.24 | 141.60 K | $636.12 M |
| 04/10/2026 | $49.36 | $49.34 (-0.04%) | $49.36 | $49.33 | 8.70 K | $637.28 M |
| 04/09/2026 | $49.41 | $49.37 (-0.08%) | $49.41 | $49.28 | 75.73 K | $637.66 M |
| 04/08/2026 | $49.20 | $49.35 (0.3%) | $49.35 | $49.20 | 160.21 K | $637.41 M |
| 04/07/2026 | $49.15 | $49.14 (-0.02%) | $49.15 | $49.08 | 66.10 K | $634.69 M |
| 04/06/2026 | $49.26 | $49.10 (-0.32%) | $49.26 | $49.09 | 18.93 K | $634.18 M |
| 04/02/2026 | $48.99 | $49.06 (0.14%) | $49.06 | $48.98 | 19.90 K | $633.66 M |
| 04/01/2026 | $49.00 | $49.01 (0.02%) | $49.05 | $49.00 | 27.20 K | $633.02 M |
| 03/31/2026 | $49.25 | $49.38 (0.26%) | $49.42 | $49.25 | 45.00 K | $637.79 M |
| 03/30/2026 | $49.15 | $49.15 (0%) | $49.23 | $49.14 | 18.30 K | $634.82 M |
| 03/27/2026 | $49.28 | $49.20 (-0.16%) | $49.30 | $49.19 | 18.22 K | $635.47 M |
| 03/26/2026 | $49.39 | $49.32 (-0.14%) | $49.39 | $49.30 | 7.23 K | $637.02 M |
| 03/25/2026 | $49.43 | $49.43 (0%) | $49.46 | $49.41 | 7.10 K | $638.44 M |
| 03/24/2026 | $49.38 | $49.37 (-0.02%) | $49.41 | $49.36 | 23.04 K | $637.66 M |
| 03/23/2026 | $49.44 | $49.41 (-0.06%) | $49.45 | $49.36 | 15.64 K | $638.18 M |
| 03/20/2026 | $49.36 | $49.37 (0.02%) | $49.42 | $49.35 | 29.55 K | $637.66 M |
| 03/19/2026 | $49.33 | $49.41 (0.16%) | $49.41 | $49.29 | 40.10 K | $638.18 M |
| 03/18/2026 | $49.43 | $49.42 (-0.02%) | $49.46 | $49.41 | 18.62 K | $638.31 M |
| 03/17/2026 | $49.37 | $49.43 (0.12%) | $49.43 | $49.31 | 46.65 K | $638.44 M |
| 03/16/2026 | $49.22 | $49.30 (0.16%) | $49.32 | $49.21 | 168.70 K | $636.76 M |
| 03/13/2026 | $49.25 | $49.24 (-0.02%) | $49.31 | $49.18 | 126.14 K | $635.99 M |
| 03/12/2026 | $49.36 | $49.30 (-0.12%) | $49.36 | $49.25 | 299.20 K | $636.76 M |
| 03/11/2026 | $49.42 | $49.46 (0.08%) | $49.48 | $49.40 | 174.40 K | $638.83 M |
| 03/10/2026 | $49.52 | $49.43 (-0.18%) | $49.52 | $49.40 | 557.80 K | $638.44 M |
| 03/09/2026 | $49.06 | $49.33 (0.55%) | $49.37 | $49.06 | 239.10 K | $637.15 M |
| 03/06/2026 | $49.22 | $49.20 (-0.04%) | $49.26 | $49.15 | 841.30 K | $635.47 M |
| 03/05/2026 | $49.32 | $49.35 (0.06%) | $49.40 | $49.27 | 67.10 K | $637.41 M |
| 03/04/2026 | $49.20 | $49.35 (0.3%) | $49.36 | $49.16 | 207.80 K | $637.41 M |
| 03/03/2026 | $48.88 | $48.95 (0.14%) | $49.03 | $48.86 | 131.70 K | $632.24 M |
| 03/02/2026 | $48.89 | $48.94 (0.1%) | $49.05 | $48.81 | 121.80 K | $632.11 M |
| 02/27/2026 | $49.61 | $49.27 (-0.69%) | $49.61 | $49.27 | 226.61 K | $636.37 M |
| 02/26/2026 | $49.71 | $49.63 (-0.16%) | $49.71 | $49.62 | 36.20 K | $641.02 M |
| 02/25/2026 | $49.87 | $49.78 (-0.18%) | $49.90 | $49.75 | 257.21 K | $642.96 M |
| 02/24/2026 | $49.75 | $49.73 (-0.04%) | $49.88 | $49.72 | 28.03 K | $642.31 M |
| 02/23/2026 | $50.03 | $49.80 (-0.46%) | $50.04 | $49.80 | 52.50 K | $643.22 M |
| 02/20/2026 | $50.02 | $50.02 (0%) | $50.06 | $50.01 | 31.63 K | $646.06 M |
| 02/19/2026 | $50.00 | $50.00 (0%) | $50.00 | $49.94 | 111.25 K | $645.80 M |
| 02/18/2026 | $49.99 | $49.99 (0%) | $50.03 | $49.96 | 30.20 K | $645.67 M |
| 02/17/2026 | $49.99 | $49.97 (-0.04%) | $50.01 | $49.93 | 47.63 K | $645.41 M |
| 02/13/2026 | $50.00 | $49.95 (-0.1%) | $50.02 | $49.95 | 43.50 K | $645.16 M |
| 02/12/2026 | $50.03 | $50.00 (-0.06%) | $50.12 | $49.94 | 86.90 K | $645.80 M |
| 02/11/2026 | $50.02 | $49.99 (-0.06%) | $50.04 | $49.95 | 236.53 K | $645.67 M |
| 02/10/2026 | $50.00 | $49.99 (-0.02%) | $50.00 | $49.82 | 89.82 K | $645.67 M |
| 02/09/2026 | $49.90 | $49.91 (0.02%) | $50.00 | $49.90 | 259.10 K | $644.64 M |
| 02/06/2026 | $49.84 | $49.90 (0.12%) | $49.98 | $49.83 | 94.85 K | $644.51 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.
