5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
+3.59%
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.18 | $51.27 (0.18%) | $51.30 | $51.18 | 9.65 K | $204.20 M |
| 05/05/2026 | $51.18 | $51.05 (-0.25%) | $51.18 | $51.03 | 26.70 K | $203.41 M |
| 05/04/2026 | $51.11 | $51.04 (-0.14%) | $51.12 | $50.94 | 10.54 K | $203.37 M |
| 05/01/2026 | $50.68 | $51.10 (0.83%) | $51.20 | $50.68 | 7.20 K | $203.61 M |
| 04/30/2026 | $51.30 | $51.30 (0%) | $51.35 | $51.25 | 5.10 K | $204.40 M |
| 04/29/2026 | $51.35 | $51.28 (-0.14%) | $51.35 | $51.21 | 48.91 K | $203.73 M |
| 04/28/2026 | $51.15 | $51.22 (0.14%) | $51.42 | $51.15 | 18.83 K | $203.49 M |
| 04/27/2026 | $51.12 | $51.42 (0.59%) | $51.50 | $51.12 | 4.14 K | $204.28 M |
| 04/24/2026 | $51.46 | $51.44 (-0.04%) | $51.47 | $51.39 | 9.53 K | $203.53 M |
| 04/23/2026 | $51.43 | $51.41 (-0.04%) | $51.48 | $51.40 | 9.74 K | $203.41 M |
| 04/22/2026 | $51.48 | $51.45 (-0.06%) | $51.50 | $51.44 | 13.00 K | $203.41 M |
| 04/21/2026 | $51.57 | $51.44 (-0.25%) | $51.57 | $51.40 | 5.50 K | $203.37 M |
| 04/20/2026 | $51.55 | $51.52 (-0.06%) | $51.56 | $51.50 | 8.42 K | $203.68 M |
| 04/17/2026 | $51.54 | $51.50 (-0.08%) | $51.54 | $51.47 | 2.30 K | $204.24 M |
| 04/16/2026 | $51.44 | $51.33 (-0.21%) | $51.44 | $51.33 | 8.64 K | $203.57 M |
| 04/15/2026 | $51.36 | $51.46 (0.19%) | $51.46 | $51.31 | 12.00 K | $204.08 M |
| 04/14/2026 | $51.28 | $51.35 (0.14%) | $51.39 | $51.25 | 11.15 K | $203.65 M |
| 04/13/2026 | $51.12 | $51.22 (0.2%) | $51.22 | $51.07 | 23.54 K | $203.13 M |
| 04/10/2026 | $51.19 | $51.19 (0%) | $51.22 | $51.11 | 12.20 K | $203.85 M |
| 04/09/2026 | $51.15 | $51.08 (-0.14%) | $51.18 | $51.06 | 13.32 K | $203.41 M |
| 04/08/2026 | $51.10 | $51.09 (-0.02%) | $51.16 | $51.05 | 37.50 K | $203.45 M |
| 04/07/2026 | $50.80 | $50.69 (-0.22%) | $50.80 | $50.66 | 18.62 K | $201.85 M |
| 04/06/2026 | $51.00 | $50.71 (-0.57%) | $51.00 | $50.64 | 17.30 K | $203.65 M |
| 04/02/2026 | $50.51 | $50.65 (0.28%) | $50.65 | $50.48 | 18.80 K | $220.48 M |
| 04/01/2026 | $50.52 | $50.58 (0.12%) | $50.62 | $50.52 | 10.80 K | $220.18 M |
| 03/31/2026 | $50.54 | $50.67 (0.26%) | $50.67 | $50.54 | 19.33 K | $220.57 M |
| 03/30/2026 | $50.45 | $50.43 (-0.04%) | $50.50 | $50.43 | 15.40 K | $219.52 M |
| 03/27/2026 | $50.46 | $50.34 (-0.24%) | $50.51 | $50.32 | 22.30 K | $220.26 M |
| 03/26/2026 | $50.70 | $50.61 (-0.18%) | $50.74 | $50.58 | 4.80 K | $221.44 M |
| 03/25/2026 | $50.75 | $50.83 (0.16%) | $50.84 | $50.74 | 1.70 K | $221.18 M |
| 03/24/2026 | $50.56 | $50.64 (0.16%) | $50.72 | $50.56 | 8.50 K | $220.35 M |
| 03/23/2026 | $50.73 | $50.62 (-0.22%) | $50.75 | $50.58 | 9.50 K | $220.26 M |
| 03/20/2026 | $50.94 | $50.63 (-0.61%) | $50.94 | $50.63 | 6.31 K | $220.05 M |
| 03/19/2026 | $50.78 | $51.10 (0.63%) | $51.11 | $50.78 | 13.41 K | $222.09 M |
| 03/18/2026 | $51.28 | $51.14 (-0.27%) | $51.29 | $51.14 | 3.94 K | $220.39 M |
| 03/17/2026 | $51.04 | $51.25 (0.41%) | $51.31 | $51.04 | 8.84 K | $220.87 M |
| 03/16/2026 | $51.13 | $51.07 (-0.12%) | $51.22 | $51.06 | 7.34 K | $220.09 M |
| 03/13/2026 | $50.93 | $51.00 (0.14%) | $51.11 | $50.93 | 18.90 K | $220.22 M |
| 03/12/2026 | $51.32 | $51.24 (-0.16%) | $51.37 | $51.08 | 18.00 K | $221.26 M |
| 03/11/2026 | $51.51 | $51.37 (-0.27%) | $51.51 | $51.32 | 8.50 K | $219.75 M |
| 03/10/2026 | $51.53 | $51.48 (-0.1%) | $51.62 | $51.47 | 8.60 K | $220.22 M |
| 03/09/2026 | $51.60 | $51.32 (-0.54%) | $51.60 | $51.12 | 40.70 K | $219.54 M |
| 03/06/2026 | $51.43 | $51.48 (0.1%) | $51.55 | $51.40 | 22.90 K | $220.35 M |
| 03/05/2026 | $51.64 | $51.59 (-0.1%) | $51.70 | $51.54 | 32.70 K | $220.82 M |
| 03/04/2026 | $51.51 | $51.70 (0.37%) | $51.74 | $51.51 | 8.24 K | $220.43 M |
| 03/03/2026 | $51.61 | $51.54 (-0.14%) | $51.65 | $51.53 | 7.13 K | $219.75 M |
| 03/02/2026 | $51.94 | $51.75 (-0.37%) | $51.94 | $51.67 | 15.50 K | $220.65 M |
| 02/27/2026 | $52.44 | $52.23 (-0.4%) | $52.44 | $52.20 | 10.50 K | $215.76 M |
| 02/26/2026 | $52.33 | $52.24 (-0.17%) | $52.33 | $52.23 | 17.50 K | $215.80 M |
| 02/25/2026 | $52.30 | $52.28 (-0.04%) | $52.33 | $52.24 | 10.60 K | $215.72 M |
| 02/24/2026 | $52.26 | $52.30 (0.08%) | $52.31 | $52.24 | 11.74 K | $215.80 M |
| 02/23/2026 | $52.30 | $52.28 (-0.04%) | $52.34 | $52.28 | 4.41 K | $215.72 M |
| 02/20/2026 | $52.60 | $52.22 (-0.72%) | $52.60 | $52.20 | 12.50 K | $215.64 M |
| 02/19/2026 | $51.79 | $52.27 (0.93%) | $52.29 | $51.79 | 25.44 K | $215.84 M |
| 02/18/2026 | $52.18 | $52.17 (-0.02%) | $52.21 | $52.16 | 7.95 K | $215.43 M |
| 02/17/2026 | $52.19 | $52.16 (-0.06%) | $52.19 | $52.13 | 13.60 K | $215.76 M |
| 02/13/2026 | $52.05 | $52.10 (0.1%) | $52.12 | $52.05 | 9.70 K | $215.76 M |
| 02/12/2026 | $52.02 | $52.02 (0%) | $52.05 | $51.96 | 15.50 K | $215.43 M |
| 02/11/2026 | $51.87 | $51.87 (0%) | $51.90 | $51.84 | 4.15 K | $214.81 M |
| 02/10/2026 | $51.86 | $51.89 (0.06%) | $51.91 | $51.85 | 13.34 K | $215.85 M |
| 02/09/2026 | $51.85 | $51.78 (-0.14%) | $51.85 | $51.72 | 12.80 K | $215.39 M |
| 02/06/2026 | $51.67 | $51.75 (0.15%) | $51.75 | $51.63 | 9.81 K | $215.89 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.
