5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+0.65%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
-0.37%
1 YEAR PERFORMANCE
+1.42%
PIMCO Preferred and Capital Securities Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $51.18 | $51.14 (-0.08%) | $51.19 | $51.09 | 11.64 K | $219.21 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 |
| 05/06/2026 | $51.18 | $51.27 (0.18%) | $51.30 | $51.18 | 9.70 K | $212.31 M |
| 05/05/2026 | $51.18 | $51.05 (-0.25%) | $51.18 | $51.03 | 26.70 K | $211.39 M |
| 05/04/2026 | $51.11 | $51.04 (-0.14%) | $51.12 | $50.94 | 10.54 K | $211.35 M |
| 05/01/2026 | $50.68 | $51.10 (0.83%) | $51.20 | $50.68 | 7.20 K | $211.60 M |
| 04/30/2026 | $51.30 | $51.30 (0%) | $51.35 | $51.25 | 5.10 K | $212.43 M |
| 04/29/2026 | $51.35 | $51.28 (-0.14%) | $51.35 | $51.21 | 48.91 K | $212.35 M |
| 04/28/2026 | $51.15 | $51.22 (0.14%) | $51.42 | $51.15 | 18.83 K | $212.10 M |
| 04/27/2026 | $51.12 | $51.42 (0.59%) | $51.50 | $51.12 | 4.14 K | $212.93 M |
| 04/24/2026 | $51.46 | $51.44 (-0.04%) | $51.47 | $51.39 | 9.53 K | $213.01 M |
| 04/23/2026 | $51.43 | $51.41 (-0.04%) | $51.48 | $51.40 | 9.74 K | $212.89 M |
| 04/22/2026 | $51.48 | $51.45 (-0.06%) | $51.50 | $51.44 | 13.00 K | $213.05 M |
| 04/21/2026 | $51.57 | $51.44 (-0.25%) | $51.57 | $51.40 | 5.50 K | $213.01 M |
| 04/20/2026 | $51.55 | $51.52 (-0.06%) | $51.56 | $51.50 | 8.42 K | $213.34 M |
| 04/17/2026 | $51.54 | $51.50 (-0.08%) | $51.54 | $51.47 | 2.30 K | $213.26 M |
| 04/16/2026 | $51.44 | $51.33 (-0.21%) | $51.44 | $51.33 | 8.64 K | $212.55 M |
| 04/15/2026 | $51.36 | $51.46 (0.19%) | $51.46 | $51.31 | 12.00 K | $213.09 M |
| 04/14/2026 | $51.28 | $51.35 (0.14%) | $51.39 | $51.25 | 11.15 K | $212.64 M |
| 04/13/2026 | $51.12 | $51.22 (0.2%) | $51.22 | $51.07 | 23.54 K | $212.10 M |
| 04/10/2026 | $51.19 | $51.19 (0%) | $51.22 | $51.11 | 12.20 K | $211.97 M |
| 04/09/2026 | $51.15 | $51.08 (-0.14%) | $51.18 | $51.06 | 13.32 K | $211.52 M |
| 04/08/2026 | $51.10 | $51.09 (-0.02%) | $51.16 | $51.05 | 37.50 K | $211.56 M |
| 04/07/2026 | $50.80 | $50.69 (-0.22%) | $50.80 | $50.66 | 18.62 K | $209.90 M |
| 04/06/2026 | $51.00 | $50.71 (-0.57%) | $51.00 | $50.64 | 17.30 K | $209.99 M |
| 04/02/2026 | $50.51 | $50.65 (0.28%) | $50.65 | $50.48 | 18.80 K | $209.74 M |
| 04/01/2026 | $50.52 | $50.58 (0.12%) | $50.62 | $50.52 | 10.80 K | $209.45 M |
| 03/31/2026 | $50.54 | $50.67 (0.26%) | $50.67 | $50.54 | 19.33 K | $209.82 M |
| 03/30/2026 | $50.45 | $50.43 (-0.04%) | $50.50 | $50.43 | 15.40 K | $208.83 M |
| 03/27/2026 | $50.46 | $50.34 (-0.24%) | $50.51 | $50.32 | 22.30 K | $208.45 M |
| 03/26/2026 | $50.70 | $50.61 (-0.18%) | $50.74 | $50.58 | 4.80 K | $209.57 M |
| 03/25/2026 | $50.75 | $50.83 (0.16%) | $50.84 | $50.74 | 1.70 K | $210.48 M |
| 03/24/2026 | $50.56 | $50.64 (0.16%) | $50.72 | $50.56 | 8.50 K | $209.70 M |
| 03/23/2026 | $50.73 | $50.62 (-0.22%) | $50.75 | $50.58 | 9.50 K | $209.61 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.
