5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-2.82%
YEAR-TO-DATE PERFORMANCE
-1.93%
1 YEAR PERFORMANCE
-2.76%
PIMCO Senior Loan Active ExchangeTraded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
