5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
+1.60%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
+1.36%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
-1.02%
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
