5 DAY PERFORMANCE
+4.03%
1 MONTH PERFORMANCE
+5.60%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-0.41%
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $49.06 | $49.34 (0.57%) | $49.40 | $49.06 | 8.34 K | $235.85 M |
| 11/04/2026 | $49.30 | $49.20 (-0.2%) | $49.32 | $49.07 | 32.00 K | $235.18 M |
| 11/03/2026 | $48.96 | $49.06 (0.2%) | $49.10 | $48.96 | 10.80 K | $234.51 M |
| 11/02/2026 | $49.12 | $49.11 (-0.02%) | $49.21 | $49.00 | 22.12 K | $234.75 M |
| 10/30/2026 | $49.36 | $49.33 (-0.06%) | $49.36 | $49.26 | 63.44 K | $234.02 M |
| 10/29/2026 | $49.31 | $49.25 (-0.12%) | $49.31 | $49.21 | 7.70 K | $233.83 M |
| 10/28/2026 | $49.13 | $49.15 (0.04%) | $49.18 | $49.11 | 11.62 K | $233.92 M |
| 10/27/2026 | $49.03 | $49.09 (0.12%) | $49.13 | $49.03 | 12.90 K | $233.64 M |
| 10/26/2026 | $49.01 | $48.97 (-0.08%) | $49.05 | $48.97 | 7.85 K | $233.07 M |
| 10/23/2026 | $48.85 | $48.93 (0.16%) | $49.14 | $48.85 | 10.70 K | $233.83 M |
| 10/22/2026 | $48.96 | $49.04 (0.16%) | $49.08 | $48.94 | 5.62 K | $234.07 M |
| 10/21/2026 | $48.97 | $48.86 (-0.22%) | $48.97 | $48.85 | 28.90 K | $233.64 M |
| 10/20/2026 | $48.84 | $48.88 (0.08%) | $48.94 | $48.84 | 10.33 K | $233.73 M |
| 10/19/2026 | $49.01 | $48.92 (-0.18%) | $49.01 | $48.91 | 9.70 K | $233.92 M |
| 10/16/2026 | $48.90 | $49.01 (0.22%) | $49.10 | $48.90 | 7.61 K | $233.83 M |
| 10/15/2026 | $48.83 | $49.04 (0.43%) | $49.07 | $48.83 | 15.54 K | $234.07 M |
| 10/14/2026 | $48.56 | $48.84 (0.58%) | $48.87 | $48.56 | 92.52 K | $233.97 M |
| 10/13/2026 | $48.67 | $48.90 (0.47%) | $48.94 | $48.67 | 9.43 K | $234.26 M |
| 10/12/2026 | $48.84 | $48.81 (-0.06%) | $48.85 | $48.78 | 7.20 K | $233.83 M |
| 10/09/2026 | $48.95 | $48.76 (-0.39%) | $48.95 | $48.67 | 13.20 K | $214.61 M |
| 10/08/2026 | $48.65 | $48.74 (0.18%) | $48.78 | $48.62 | 10.50 K | $214.52 M |
| 10/07/2026 | $48.59 | $48.99 (0.82%) | $48.99 | $48.59 | 55.00 K | $215.62 M |
| 10/06/2026 | $48.69 | $48.72 (0.06%) | $48.80 | $48.68 | 105.01 K | $214.43 M |
| 10/05/2026 | $48.85 | $48.60 (-0.51%) | $48.85 | $48.46 | 15.33 K | $213.90 M |
| 10/02/2026 | $48.41 | $48.61 (0.41%) | $48.75 | $48.41 | 18.60 K | $213.95 M |
| 10/01/2026 | $48.58 | $48.66 (0.16%) | $48.75 | $48.24 | 79.50 K | $214.17 M |
| 09/30/2026 | $49.08 | $48.98 (-0.2%) | $49.10 | $48.93 | 8.50 K | $215.58 M |
| 09/29/2026 | $49.50 | $49.05 (-0.91%) | $49.50 | $49.04 | 8.14 K | $215.88 M |
| 09/28/2026 | $49.25 | $49.20 (-0.1%) | $49.28 | $49.12 | 9.61 K | $216.54 M |
| 09/25/2026 | $49.47 | $49.37 (-0.2%) | $49.47 | $49.35 | 10.30 K | $217.29 M |
| 09/24/2026 | $49.39 | $49.48 (0.18%) | $49.61 | $49.39 | 13.23 K | $217.78 M |
| 09/23/2026 | $49.80 | $49.73 (-0.14%) | $49.98 | $49.70 | 13.52 K | $218.88 M |
| 09/22/2026 | $49.89 | $50.07 (0.36%) | $50.09 | $49.89 | 81.30 K | $220.37 M |
| 09/21/2026 | $50.06 | $50.03 (-0.06%) | $50.06 | $49.98 | 4.80 K | $220.20 M |
| 09/18/2026 | $49.91 | $49.89 (-0.04%) | $49.94 | $49.85 | 5.34 K | $219.58 M |
| 09/17/2026 | $50.00 | $50.02 (0.04%) | $50.06 | $49.97 | 5.10 K | $220.15 M |
| 09/16/2026 | $49.62 | $49.82 (0.4%) | $49.93 | $49.62 | 11.80 K | $219.27 M |
| 09/15/2026 | $49.77 | $49.76 (-0.02%) | $49.84 | $49.71 | 10.90 K | $219.01 M |
| 09/14/2026 | $50.05 | $49.82 (-0.46%) | $50.05 | $49.78 | 15.30 K | $219.27 M |
| 09/11/2026 | $50.00 | $49.93 (-0.14%) | $50.02 | $49.90 | 10.25 K | $219.76 M |
| 09/10/2026 | $50.07 | $49.97 (-0.2%) | $50.12 | $49.92 | 9.10 K | $219.93 M |
| 09/09/2026 | $50.26 | $50.25 (-0.02%) | $50.35 | $50.21 | 24.92 K | $221.17 M |
| 09/08/2026 | $50.23 | $50.35 (0.24%) | $50.44 | $50.23 | 6.90 K | $221.61 M |
| 09/04/2026 | $50.51 | $50.36 (-0.3%) | $50.51 | $50.36 | 17.70 K | $221.65 M |
| 09/03/2026 | $50.49 | $50.38 (-0.22%) | $50.49 | $50.34 | 10.93 K | $221.74 M |
| 09/02/2026 | $50.32 | $50.29 (-0.06%) | $50.33 | $50.24 | 5.03 K | $221.34 M |
| 09/01/2026 | $50.07 | $50.26 (0.38%) | $50.32 | $50.07 | 11.61 K | $221.21 M |
| 08/31/2026 | $50.67 | $50.64 (-0.06%) | $50.70 | $50.59 | 4.85 K | $222.88 M |
| 08/28/2026 | $50.81 | $50.71 (-0.2%) | $50.81 | $50.66 | 6.50 K | $223.19 M |
| 08/27/2026 | $50.71 | $50.76 (0.1%) | $50.80 | $50.69 | 5.63 K | $223.41 M |
| 08/26/2026 | $50.77 | $50.73 (-0.08%) | $50.77 | $50.70 | 7.40 K | $223.28 M |
| 08/25/2026 | $50.60 | $50.74 (0.28%) | $50.78 | $50.60 | 6.35 K | $223.32 M |
| 08/24/2026 | $50.65 | $50.65 (0%) | $50.70 | $50.58 | 14.10 K | $222.93 M |
| 08/21/2026 | $50.51 | $50.52 (0.02%) | $50.60 | $50.51 | 7.70 K | $222.35 M |
| 08/20/2026 | $50.47 | $50.51 (0.08%) | $50.60 | $50.47 | 8.10 K | $222.31 M |
| 08/19/2026 | $50.57 | $50.63 (0.12%) | $50.64 | $50.55 | 7.71 K | $222.84 M |
| 08/18/2026 | $50.45 | $50.43 (-0.04%) | $50.46 | $50.39 | 10.03 K | $221.96 M |
| 08/17/2026 | $50.54 | $50.51 (-0.06%) | $50.60 | $50.47 | 9.91 K | $222.31 M |
| 08/14/2026 | $50.64 | $50.57 (-0.14%) | $50.67 | $50.50 | 18.32 K | $222.57 M |
| 08/13/2026 | $50.43 | $50.61 (0.36%) | $50.68 | $50.43 | 7.65 K | $222.75 M |
| 08/12/2026 | $50.58 | $50.52 (-0.12%) | $50.62 | $50.45 | 95.90 K | $222.35 M |
| 08/11/2026 | $50.54 | $50.54 (0%) | $50.59 | $50.49 | 5.94 K | $222.44 M |
| 08/10/2026 | $50.67 | $50.60 (-0.14%) | $50.67 | $50.59 | 6.72 K | $222.71 M |
| 08/07/2026 | $50.47 | $50.64 (0.34%) | $50.71 | $50.47 | 6.82 K | $222.88 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 |
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.
