5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
+4.81%
3 MONTH PERFORMANCE
+1.57%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
-0.45%
1 YEAR PERFORMANCE
-0.75%
PIMCO Multisector Bond Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.61 | $25.65 (0.16%) | $25.67 | $25.58 | 5.23 M | $16.78 B |
| 11/04/2026 | $25.57 | $25.64 (0.27%) | $25.67 | $25.53 | 10.92 M | $16.77 B |
| 11/03/2026 | $25.52 | $25.51 (-0.04%) | $25.53 | $25.47 | 10.03 M | $16.69 B |
| 11/02/2026 | $25.53 | $25.51 (-0.08%) | $25.58 | $25.50 | 6.47 M | $16.69 B |
| 10/30/2026 | $25.64 | $25.63 (-0.04%) | $25.67 | $25.60 | 5.02 M | $15.88 B |
| 10/29/2026 | $25.59 | $25.62 (0.12%) | $25.66 | $25.58 | 8.49 M | $15.90 B |
| 10/28/2026 | $25.61 | $25.56 (-0.2%) | $25.62 | $25.53 | 6.03 M | $15.86 B |
| 10/27/2026 | $25.54 | $25.59 (0.2%) | $25.59 | $25.52 | 13.20 M | $15.88 B |
| 10/26/2026 | $25.54 | $25.56 (0.08%) | $25.59 | $25.54 | 6.98 M | $15.88 B |
| 10/23/2026 | $25.56 | $25.54 (-0.08%) | $25.56 | $25.50 | 6.54 M | $15.88 B |
| 10/22/2026 | $25.50 | $25.60 (0.39%) | $25.62 | $25.50 | 9.70 M | $15.91 B |
| 10/21/2026 | $25.47 | $25.46 (-0.04%) | $25.49 | $25.40 | 5.50 M | $15.82 B |
| 10/20/2026 | $25.39 | $25.43 (0.16%) | $25.49 | $25.39 | 6.66 M | $15.80 B |
| 10/19/2026 | $25.45 | $25.40 (-0.2%) | $25.46 | $25.38 | 7.05 M | $15.86 B |
| 10/16/2026 | $25.47 | $25.45 (-0.08%) | $25.55 | $25.42 | 7.09 M | $15.88 B |
| 10/15/2026 | $25.51 | $25.50 (-0.04%) | $25.54 | $25.47 | 8.43 M | $15.90 B |
| 10/14/2026 | $25.30 | $25.40 (0.4%) | $25.42 | $25.28 | 10.07 M | $15.84 B |
| 10/13/2026 | $25.43 | $25.40 (-0.12%) | $25.44 | $25.39 | 9.89 M | $15.84 B |
| 10/12/2026 | $25.38 | $25.39 (0.04%) | $25.41 | $25.36 | 4.60 M | $15.90 B |
| 10/09/2026 | $25.37 | $25.39 (0.08%) | $25.40 | $25.33 | 6.31 M | $14.29 B |
| 10/08/2026 | $25.28 | $25.39 (0.44%) | $25.39 | $25.26 | 9.95 M | $14.29 B |
| 10/07/2026 | $25.23 | $25.31 (0.32%) | $25.35 | $25.21 | 11.37 M | $14.25 B |
| 10/06/2026 | $25.28 | $25.34 (0.24%) | $25.36 | $25.28 | 8.39 M | $14.27 B |
| 10/05/2026 | $25.21 | $25.23 (0.08%) | $25.24 | $25.17 | 8.76 M | $14.20 B |
| 10/02/2026 | $25.36 | $25.22 (-0.55%) | $25.38 | $25.21 | 5.86 M | $14.20 B |
| 10/01/2026 | $25.19 | $25.27 (0.32%) | $25.30 | $25.15 | 7.19 M | $14.23 B |
| 09/30/2026 | $25.44 | $25.39 (-0.2%) | $25.46 | $25.35 | 6.60 M | $14.29 B |
| 09/29/2026 | $25.44 | $25.41 (-0.12%) | $25.44 | $25.34 | 5.62 M | $14.31 B |
| 09/28/2026 | $25.44 | $25.42 (-0.08%) | $25.47 | $25.38 | 4.49 M | $14.31 B |
| 09/25/2026 | $25.55 | $25.54 (-0.04%) | $25.57 | $25.47 | 14.50 M | $14.38 B |
| 09/24/2026 | $25.62 | $25.52 (-0.39%) | $25.65 | $25.52 | 10.51 M | $14.37 B |
| 09/23/2026 | $25.81 | $25.63 (-0.7%) | $25.82 | $25.59 | 7.12 M | $14.43 B |
| 09/22/2026 | $25.86 | $25.84 (-0.08%) | $25.86 | $25.81 | 4.77 M | $14.55 B |
| 09/21/2026 | $25.82 | $25.84 (0.08%) | $25.84 | $25.79 | 4.69 M | $14.55 B |
| 09/18/2026 | $25.79 | $25.76 (-0.12%) | $25.80 | $25.74 | 3.00 M | $14.50 B |
| 09/17/2026 | $25.83 | $25.84 (0.04%) | $25.84 | $25.80 | 6.80 M | $14.55 B |
| 09/16/2026 | $25.76 | $25.70 (-0.23%) | $25.83 | $25.69 | 5.07 M | $14.47 B |
| 09/15/2026 | $25.73 | $25.72 (-0.04%) | $25.74 | $25.70 | 9.94 M | $14.48 B |
| 09/14/2026 | $25.72 | $25.74 (0.08%) | $25.79 | $25.69 | 5.88 M | $14.49 B |
| 09/11/2026 | $25.84 | $25.78 (-0.23%) | $25.86 | $25.77 | 3.35 M | $14.51 B |
| 09/10/2026 | $25.84 | $25.79 (-0.19%) | $25.86 | $25.78 | 4.40 M | $14.52 B |
| 09/09/2026 | $26.00 | $25.95 (-0.19%) | $26.01 | $25.93 | 3.96 M | $14.61 B |
| 09/08/2026 | $26.03 | $26.00 (-0.12%) | $26.04 | $25.99 | 2.55 M | $14.64 B |
| 09/04/2026 | $26.03 | $26.03 (0%) | $26.05 | $26.01 | 2.99 M | $14.66 B |
| 09/03/2026 | $26.05 | $26.03 (-0.08%) | $26.06 | $26.03 | 3.51 M | $14.66 B |
| 09/02/2026 | $25.97 | $25.97 (0%) | $25.98 | $25.94 | 3.70 M | $14.62 B |
| 09/01/2026 | $25.96 | $25.95 (-0.04%) | $26.02 | $25.94 | 5.35 M | $14.61 B |
| 08/31/2026 | $26.16 | $26.17 (0.04%) | $26.18 | $26.13 | 2.68 M | $14.73 B |
| 08/28/2026 | $26.24 | $26.16 (-0.3%) | $26.27 | $26.16 | 2.94 M | $14.73 B |
| 08/27/2026 | $26.27 | $26.23 (-0.15%) | $26.29 | $26.23 | 4.69 M | $14.77 B |
| 08/26/2026 | $26.26 | $26.26 (0%) | $26.28 | $26.24 | 2.67 M | $14.78 B |
| 08/25/2026 | $26.25 | $26.32 (0.27%) | $26.32 | $26.24 | 4.44 M | $14.82 B |
| 08/24/2026 | $26.18 | $26.21 (0.11%) | $26.21 | $26.17 | 3.00 M | $14.76 B |
| 08/21/2026 | $26.18 | $26.16 (-0.08%) | $26.19 | $26.14 | 3.47 M | $14.73 B |
| 08/20/2026 | $26.16 | $26.17 (0.04%) | $26.21 | $26.15 | 3.20 M | $14.73 B |
| 08/19/2026 | $26.23 | $26.27 (0.15%) | $26.27 | $26.20 | 3.49 M | $14.79 B |
| 08/18/2026 | $26.11 | $26.16 (0.19%) | $26.16 | $26.11 | 3.76 M | $14.73 B |
| 08/17/2026 | $26.17 | $26.15 (-0.08%) | $26.20 | $26.14 | 2.66 M | $14.72 B |
| 08/14/2026 | $26.25 | $26.21 (-0.15%) | $26.26 | $26.19 | 3.36 M | $14.76 B |
| 08/13/2026 | $26.25 | $26.26 (0.04%) | $26.30 | $26.24 | 4.01 M | $14.78 B |
| 08/12/2026 | $26.19 | $26.17 (-0.08%) | $26.22 | $26.16 | 3.44 M | $14.73 B |
| 08/11/2026 | $26.15 | $26.14 (-0.04%) | $26.18 | $26.13 | 2.63 M | $14.72 B |
| 08/10/2026 | $26.17 | $26.13 (-0.15%) | $26.18 | $26.12 | 3.52 M | $14.71 B |
| 08/07/2026 | $26.21 | $26.21 (0%) | $26.23 | $26.17 | 2.87 M | $14.76 B |
| 08/06/2026 | $26.17 | $26.15 (-0.08%) | $26.19 | $26.12 | 2.53 M | $14.72 B |
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.
