5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
-0.83%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
+0.75%
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $50.47 | $50.66 (0.38%) | $50.71 | $50.47 | 3.86 K | $222.97 M |
| 08/06/2026 | $50.47 | $50.58 (0.22%) | $50.67 | $50.47 | 11.24 K | $222.62 M |
| 08/05/2026 | $50.78 | $50.68 (-0.2%) | $50.78 | $50.63 | 8.72 K | $223.06 M |
| 08/04/2026 | $50.56 | $50.64 (0.16%) | $50.64 | $50.56 | 6.30 K | $222.88 M |
| 08/03/2026 | $50.43 | $50.46 (0.06%) | $50.49 | $50.43 | 9.00 K | $222.09 M |
| 07/31/2026 | $50.56 | $50.55 (-0.02%) | $50.60 | $50.52 | 17.60 K | $222.49 M |
| 07/30/2026 | $50.57 | $50.55 (-0.04%) | $50.57 | $50.51 | 6.20 K | $222.49 M |
| 07/29/2026 | $50.65 | $50.65 (0%) | $50.73 | $50.60 | 15.20 K | $223.06 M |
| 07/28/2026 | $50.71 | $50.75 (0.08%) | $50.80 | $50.66 | 35.83 K | $223.50 M |
| 07/27/2026 | $50.93 | $50.66 (-0.53%) | $50.93 | $50.66 | 10.90 K | $223.10 M |
| 07/24/2026 | $50.89 | $50.66 (-0.45%) | $50.89 | $50.55 | 390.34 K | $222.97 M |
| 07/23/2026 | $50.85 | $50.62 (-0.45%) | $50.85 | $50.56 | 15.13 K | $221.92 M |
| 07/22/2026 | $50.44 | $50.81 (0.73%) | $50.88 | $50.44 | 46.45 K | $222.75 M |
| 07/21/2026 | $50.50 | $50.85 (0.69%) | $50.93 | $50.50 | 27.80 K | $222.93 M |
| 07/20/2026 | $50.98 | $50.86 (-0.24%) | $51.00 | $50.85 | 20.40 K | $222.97 M |
| 07/17/2026 | $51.01 | $51.00 (-0.02%) | $51.01 | $50.99 | 5.24 K | $222.84 M |
| 07/16/2026 | $50.95 | $50.97 (0.04%) | $50.98 | $50.95 | 7.50 K | $222.88 M |
| 07/15/2026 | $50.88 | $50.96 (0.16%) | $51.00 | $50.88 | 12.00 K | $223.06 M |
| 07/14/2026 | $50.95 | $50.91 (-0.08%) | $50.96 | $50.86 | 4.04 K | $222.84 M |
| 07/13/2026 | $50.93 | $50.81 (-0.24%) | $50.95 | $50.81 | 6.00 K | $222.40 M |
| 07/10/2026 | $50.98 | $50.95 (-0.06%) | $51.01 | $50.90 | 5.10 K | $222.75 M |
| 07/09/2026 | $50.96 | $50.97 (0.02%) | $51.03 | $50.89 | 10.40 K | $222.84 M |
| 07/08/2026 | $51.36 | $50.91 (-0.88%) | $51.36 | $50.84 | 11.32 K | $221.75 M |
| 07/07/2026 | $51.06 | $51.03 (-0.06%) | $51.11 | $51.02 | 7.52 K | $222.27 M |
| 07/06/2026 | $51.43 | $51.17 (-0.51%) | $51.43 | $51.08 | 17.13 K | $222.88 M |
| 07/02/2026 | $50.87 | $51.07 (0.39%) | $51.12 | $50.87 | 9.60 K | $219.45 M |
| 07/01/2026 | $51.12 | $51.04 (-0.16%) | $51.12 | $50.99 | 13.90 K | $218.38 M |
| 06/30/2026 | $51.70 | $51.35 (-0.68%) | $51.70 | $51.34 | 22.60 K | $219.71 M |
| 06/29/2026 | $51.38 | $51.36 (-0.04%) | $51.41 | $51.30 | 7.44 K | $219.75 M |
| 06/26/2026 | $50.95 | $51.33 (0.75%) | $51.37 | $50.95 | 8.30 K | $219.58 M |
| 06/25/2026 | $51.35 | $51.32 (-0.06%) | $51.38 | $51.28 | 4.80 K | $219.54 M |
| 06/24/2026 | $51.30 | $51.28 (-0.04%) | $51.31 | $51.25 | 9.90 K | $219.37 M |
| 06/23/2026 | $51.11 | $51.16 (0.1%) | $51.21 | $51.11 | 8.40 K | $219.58 M |
| 06/22/2026 | $51.18 | $51.14 (-0.08%) | $51.19 | $51.09 | 11.64 K | $219.49 M |
| 06/18/2026 | $51.29 | $51.20 (-0.18%) | $51.31 | $51.20 | 5.30 K | $219.45 M |
| 06/17/2026 | $51.26 | $51.19 (-0.14%) | $51.36 | $51.16 | 8.31 K | $219.41 M |
| 06/16/2026 | $51.23 | $51.24 (0.02%) | $51.29 | $51.19 | 5.23 K | $219.88 M |
| 06/15/2026 | $51.22 | $51.21 (-0.02%) | $51.24 | $51.17 | 11.64 K | $219.75 M |
| 06/12/2026 | $51.01 | $51.04 (0.06%) | $51.09 | $51.01 | 3.81 K | $219.41 M |
| 06/11/2026 | $50.44 | $51.01 (1.13%) | $51.03 | $50.44 | 7.60 K | $219.28 M |
| 06/10/2026 | $50.89 | $50.87 (-0.04%) | $50.94 | $50.82 | 9.80 K | $219.41 M |
| 06/09/2026 | $50.93 | $50.91 (-0.04%) | $50.97 | $50.88 | 5.62 K | $219.58 M |
| 06/08/2026 | $50.94 | $50.88 (-0.12%) | $50.94 | $50.84 | 9.50 K | $219.45 M |
| 06/05/2026 | $51.35 | $50.94 (-0.8%) | $51.35 | $50.84 | 10.21 K | $219.67 M |
| 06/04/2026 | $51.03 | $51.01 (-0.04%) | $51.06 | $50.98 | 6.04 K | $219.97 M |
| 06/03/2026 | $51.39 | $50.98 (-0.8%) | $51.39 | $50.97 | 6.10 K | $219.41 M |
| 06/02/2026 | $51.08 | $51.08 (0%) | $51.12 | $51.03 | 9.32 K | $219.84 M |
| 06/01/2026 | $50.87 | $51.01 (0.28%) | $51.05 | $50.87 | 4.40 K | $212.22 M |
| 05/29/2026 | $51.22 | $51.31 (0.18%) | $51.35 | $51.22 | 8.72 K | $212.47 M |
| 05/28/2026 | $51.15 | $51.19 (0.08%) | $51.28 | $51.15 | 18.30 K | $211.97 M |
| 05/27/2026 | $51.22 | $51.16 (-0.12%) | $51.25 | $51.14 | 9.33 K | $211.85 M |
| 05/26/2026 | $51.22 | $51.17 (-0.1%) | $51.22 | $51.13 | 4.30 K | $211.89 M |
| 05/22/2026 | $50.97 | $50.99 (0.04%) | $51.03 | $50.95 | 23.31 K | $211.15 M |
| 05/21/2026 | $50.78 | $50.88 (0.2%) | $51.10 | $50.72 | 46.81 K | $210.69 M |
| 05/20/2026 | $50.60 | $50.77 (0.34%) | $50.84 | $50.60 | 12.30 K | $210.23 M |
| 05/19/2026 | $50.82 | $50.60 (-0.43%) | $50.96 | $50.58 | 19.22 K | $209.53 M |
| 05/18/2026 | $50.84 | $50.82 (-0.04%) | $50.88 | $50.79 | 19.00 K | $210.44 M |
| 05/15/2026 | $51.44 | $50.81 (-1.22%) | $51.44 | $50.81 | 7.60 K | $210.40 M |
| 05/14/2026 | $51.14 | $51.12 (-0.04%) | $51.19 | $51.09 | 7.74 K | $211.68 M |
| 05/13/2026 | $51.13 | $51.09 (-0.08%) | $51.13 | $51.00 | 9.00 K | $211.56 M |
| 05/12/2026 | $50.82 | $51.07 (0.49%) | $51.16 | $50.82 | 11.50 K | $211.48 M |
| 05/11/2026 | $51.29 | $51.23 (-0.12%) | $51.29 | $51.15 | 89.10 K | $212.14 M |
| 05/08/2026 | $51.26 | $51.25 (-0.02%) | $51.32 | $51.21 | 96.00 K | $212.22 M |
| 05/07/2026 | $51.29 | $51.20 (-0.18%) | $51.33 | $51.17 | 12.23 K | $212.02 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.
