HYS Historical Prices
PIMCO 0-5 Year High Yield Corporate Bond Exchange-Traded Fund · daily open, high, low, close & volume
Trading days
250
Period high
95.57
Period low
89.29
Period change
-5.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 89.38 | 89.47 | 89.29 | 89.47 | +0.17% | 54,448 |
| Nov 2, 2026 | 89.51 | 89.64 | 89.29 | 89.32 | -0.73% | 406,369 |
| Oct 30, 2026 | 90.00 | 90.10 | 89.74 | 89.98 | -0.20% | 81,422 |
| Oct 29, 2026 | 90.19 | 90.32 | 89.94 | 90.16 | -0.03% | 74,544 |
| Oct 28, 2026 | 90.27 | 90.44 | 89.97 | 90.19 | +0.01% | 60,366 |
| Oct 27, 2026 | 89.87 | 90.25 | 89.81 | 90.18 | +0.52% | 156,295 |
| Oct 26, 2026 | 89.70 | 89.90 | 89.53 | 89.71 | +0.09% | 81,562 |
| Oct 23, 2026 | 89.52 | 89.64 | 89.44 | 89.63 | -0.12% | 83,039 |
| Oct 22, 2026 | 89.67 | 89.84 | 89.51 | 89.74 | +0.06% | 92,559 |
| Oct 21, 2026 | 89.65 | 89.73 | 89.51 | 89.69 | +0.16% | 77,837 |
| Oct 20, 2026 | 89.44 | 89.75 | 89.44 | 89.55 | -0.04% | 179,961 |
| Oct 19, 2026 | 89.66 | 89.66 | 89.49 | 89.59 | +0.08% | 166,327 |
| Oct 16, 2026 | 89.87 | 89.94 | 89.47 | 89.52 | -0.47% | 274,160 |
| Oct 15, 2026 | 89.65 | 90.00 | 89.64 | 89.94 | +0.33% | 93,314 |
| Oct 14, 2026 | 89.75 | 89.75 | 89.57 | 89.64 | -0.36% | 110,905 |
| Oct 13, 2026 | 90.22 | 90.22 | 89.84 | 89.96 | -0.33% | 129,539 |
| Oct 12, 2026 | 90.19 | 90.34 | 90.13 | 90.26 | +0.06% | 96,343 |
| Oct 9, 2026 | 90.20 | 90.22 | 90.04 | 90.21 | +0.08% | 63,588 |
| Oct 8, 2026 | 90.06 | 90.14 | 89.91 | 90.14 | -0.04% | 112,144 |
| Oct 7, 2026 | 90.12 | 90.25 | 89.94 | 90.18 | -0.11% | 66,538 |
| Oct 6, 2026 | 90.34 | 90.40 | 90.12 | 90.28 | +0.12% | 124,647 |
| Oct 5, 2026 | 89.94 | 90.17 | 89.83 | 90.17 | +0.23% | 121,855 |
| Oct 2, 2026 | 90.27 | 90.53 | 89.81 | 89.96 | +0.04% | 231,468 |
| Oct 1, 2026 | 89.83 | 90.02 | 89.45 | 89.92 | -0.62% | 365,272 |
| Sep 30, 2026 | 90.72 | 90.85 | 90.32 | 90.48 | -0.09% | 257,467 |
| Sep 29, 2026 | 90.81 | 90.81 | 90.27 | 90.56 | -0.19% | 139,357 |
| Sep 28, 2026 | 90.80 | 91.03 | 90.57 | 90.73 | -0.35% | 95,718 |
| Sep 25, 2026 | 91.14 | 91.14 | 90.79 | 91.05 | +0.00% | 104,663 |
| Sep 24, 2026 | 91.21 | 91.39 | 91.01 | 91.05 | -0.26% | 103,163 |
| Sep 23, 2026 | 91.78 | 91.81 | 91.21 | 91.29 | -0.62% | 64,128 |
| Sep 22, 2026 | 91.93 | 91.98 | 91.80 | 91.86 | -0.03% | 202,506 |
| Sep 21, 2026 | 91.97 | 92.01 | 91.76 | 91.89 | +0.11% | 397,203 |
| Sep 18, 2026 | 91.75 | 91.84 | 91.67 | 91.79 | -0.13% | 70,403 |
| Sep 17, 2026 | 91.89 | 92.13 | 91.87 | 91.91 | +0.22% | 157,733 |
| Sep 16, 2026 | 91.85 | 92.02 | 91.58 | 91.71 | +0.05% | 63,480 |
| Sep 15, 2026 | 91.74 | 91.84 | 91.59 | 91.66 | -0.04% | 86,001 |
| Sep 14, 2026 | 91.72 | 91.85 | 91.58 | 91.70 | -0.19% | 79,605 |
| Sep 11, 2026 | 92.01 | 92.15 | 91.78 | 91.87 | +0.05% | 51,968 |
| Sep 10, 2026 | 92.10 | 92.10 | 91.75 | 91.82 | -0.40% | 79,380 |
| Sep 9, 2026 | 92.36 | 92.37 | 92.19 | 92.19 | -0.19% | 53,488 |
| Sep 8, 2026 | 92.36 | 92.49 | 92.25 | 92.37 | -0.02% | 78,649 |
| Sep 4, 2026 | 92.35 | 92.40 | 92.34 | 92.39 | -0.02% | 119,572 |
| Sep 3, 2026 | 92.40 | 92.50 | 92.29 | 92.41 | +0.15% | 89,304 |
| Sep 2, 2026 | 92.36 | 92.49 | 92.26 | 92.27 | -0.81% | 109,471 |
| Aug 31, 2026 | 92.92 | 93.11 | 92.85 | 93.02 | +0.04% | 100,280 |
| Aug 28, 2026 | 93.05 | 93.13 | 92.90 | 92.98 | -0.02% | 118,932 |
| Aug 27, 2026 | 93.12 | 93.17 | 93.00 | 93.00 | -0.12% | 82,815 |
| Aug 26, 2026 | 93.07 | 93.19 | 92.96 | 93.11 | -0.04% | 125,788 |
| Aug 25, 2026 | 92.99 | 93.18 | 92.96 | 93.15 | +0.20% | 78,396 |
| Aug 24, 2026 | 92.82 | 93.00 | 92.81 | 92.96 | +0.15% | 69,052 |
| Aug 21, 2026 | 92.88 | 92.95 | 92.78 | 92.82 | +0.06% | 77,413 |
| Aug 20, 2026 | 92.76 | 92.86 | 92.71 | 92.76 | -0.20% | 68,187 |
| Aug 19, 2026 | 92.92 | 93.07 | 92.87 | 92.95 | +0.10% | 47,130 |
| Aug 18, 2026 | 92.83 | 92.88 | 92.75 | 92.86 | -0.02% | 60,065 |
| Aug 17, 2026 | 92.89 | 93.00 | 92.82 | 92.88 | -0.13% | 63,256 |
| Aug 14, 2026 | 93.02 | 93.12 | 92.90 | 93.00 | -0.02% | 59,901 |
| Aug 13, 2026 | 92.94 | 93.14 | 92.89 | 93.02 | +0.16% | 94,527 |
| Aug 12, 2026 | 92.81 | 92.90 | 92.78 | 92.87 | +0.14% | 57,563 |
| Aug 11, 2026 | 92.71 | 92.81 | 92.67 | 92.74 | +0.04% | 66,317 |
| Aug 10, 2026 | 92.71 | 92.88 | 92.62 | 92.70 | -0.14% | 80,085 |
| Aug 7, 2026 | 92.80 | 92.88 | 92.75 | 92.83 | +0.14% | 65,230 |
| Aug 6, 2026 | 92.77 | 92.77 | 92.56 | 92.70 | -0.03% | 174,033 |
| Aug 5, 2026 | 92.77 | 92.77 | 92.57 | 92.73 | -0.01% | 88,678 |
| Aug 4, 2026 | 92.50 | 92.78 | 92.50 | 92.74 | +0.26% | 292,829 |
| Aug 3, 2026 | 92.49 | 92.50 | 92.00 | 92.50 | -0.24% | 57,636 |
| Jul 31, 2026 | 92.73 | 92.82 | 92.56 | 92.72 | +0.06% | 66,372 |
| Jul 30, 2026 | 92.61 | 92.74 | 92.57 | 92.66 | +0.26% | 96,317 |
| Jul 29, 2026 | 92.63 | 92.70 | 92.33 | 92.42 | -0.26% | 102,743 |
| Jul 28, 2026 | 92.57 | 92.66 | 92.50 | 92.66 | +0.11% | 58,309 |
| Jul 27, 2026 | 92.70 | 92.70 | 92.43 | 92.56 | +0.15% | 52,516 |
| Jul 24, 2026 | 92.48 | 92.57 | 92.33 | 92.42 | -0.09% | 69,493 |
| Jul 23, 2026 | 92.71 | 92.71 | 92.39 | 92.50 | -0.30% | 72,615 |
| Jul 22, 2026 | 92.90 | 92.90 | 92.75 | 92.78 | -0.18% | 54,439 |
| Jul 21, 2026 | 93.00 | 93.00 | 92.90 | 92.95 | +0.02% | 144,563 |
| Jul 20, 2026 | 93.05 | 93.10 | 92.90 | 92.93 | -0.13% | 152,661 |
| Jul 17, 2026 | 93.02 | 93.15 | 92.95 | 93.05 | +0.06% | 163,109 |
| Jul 16, 2026 | 93.03 | 93.13 | 92.94 | 92.99 | -0.16% | 213,182 |
| Jul 15, 2026 | 93.04 | 93.17 | 93.00 | 93.14 | +0.19% | 92,516 |
| Jul 14, 2026 | 92.96 | 93.00 | 92.82 | 92.96 | +0.11% | 48,819 |
| Jul 13, 2026 | 92.95 | 92.99 | 92.78 | 92.86 | -0.12% | 97,139 |
| Jul 10, 2026 | 93.07 | 93.12 | 92.93 | 92.97 | -0.15% | 122,598 |
| Jul 9, 2026 | 93.09 | 93.17 | 93.01 | 93.11 | +0.12% | 92,871 |
| Jul 8, 2026 | 93.00 | 93.05 | 92.83 | 93.00 | -0.18% | 77,415 |
| Jul 7, 2026 | 93.15 | 93.28 | 93.05 | 93.17 | -0.04% | 86,265 |
| Jul 6, 2026 | 93.05 | 93.24 | 93.04 | 93.21 | +0.25% | 117,097 |
| Jul 2, 2026 | 92.97 | 93.13 | 92.92 | 92.98 | -0.01% | 128,117 |
| Jul 1, 2026 | 92.98 | 93.01 | 92.83 | 92.99 | -0.57% | 112,871 |
| Jun 30, 2026 | 93.42 | 93.59 | 93.38 | 93.52 | +0.00% | 95,802 |
| Jun 29, 2026 | 93.41 | 93.59 | 93.38 | 93.52 | +0.07% | 449,681 |
| Jun 26, 2026 | 93.31 | 93.48 | 93.31 | 93.45 | +0.05% | 79,715 |
| Jun 25, 2026 | 93.39 | 93.52 | 93.35 | 93.40 | +0.03% | 87,345 |
| Jun 24, 2026 | 93.40 | 93.50 | 93.33 | 93.37 | -0.05% | 88,198 |
| Jun 23, 2026 | 93.30 | 93.59 | 93.22 | 93.42 | +0.01% | 76,177 |
| Jun 22, 2026 | 93.46 | 93.55 | 93.39 | 93.41 | -0.13% | 105,870 |
| Jun 18, 2026 | 93.52 | 93.59 | 93.43 | 93.53 | +0.26% | 91,952 |
| Jun 17, 2026 | 93.48 | 93.56 | 93.23 | 93.29 | -0.22% | 66,909 |
| Jun 16, 2026 | 93.61 | 93.65 | 93.47 | 93.50 | -0.05% | 242,776 |
| Jun 15, 2026 | 93.61 | 93.69 | 93.51 | 93.55 | +0.13% | 231,089 |
| Jun 12, 2026 | 93.42 | 93.58 | 93.25 | 93.43 | +0.04% | 84,745 |
| Jun 11, 2026 | 93.02 | 93.51 | 93.02 | 93.39 | +0.40% | 95,676 |
| Jun 10, 2026 | 93.06 | 93.10 | 92.90 | 93.02 | -0.04% | 61,526 |
| Jun 9, 2026 | 93.07 | 93.22 | 92.88 | 93.06 | +0.08% | 81,482 |
| Jun 8, 2026 | 93.09 | 93.20 | 92.95 | 92.99 | +0.01% | 71,099 |
| Jun 5, 2026 | 93.09 | 93.18 | 92.88 | 92.98 | -0.26% | 148,128 |
| Jun 4, 2026 | 93.21 | 93.43 | 93.19 | 93.22 | +0.01% | 124,677 |
| Jun 3, 2026 | 93.25 | 93.25 | 93.09 | 93.21 | -0.09% | 115,136 |
| Jun 2, 2026 | 93.28 | 93.39 | 93.23 | 93.29 | -0.03% | 106,414 |
| Jun 1, 2026 | 93.27 | 93.32 | 93.06 | 93.32 | -0.63% | 151,638 |
| May 29, 2026 | 93.80 | 93.99 | 93.68 | 93.91 | +0.29% | 63,773 |
| May 28, 2026 | 93.67 | 93.85 | 93.53 | 93.64 | -0.03% | 91,889 |
| May 27, 2026 | 93.74 | 93.78 | 93.45 | 93.67 | -0.07% | 73,651 |
| May 26, 2026 | 93.57 | 93.75 | 93.32 | 93.74 | +0.35% | 53,681 |
| May 22, 2026 | 93.57 | 93.59 | 93.38 | 93.41 | -0.02% | 49,092 |
| May 21, 2026 | 93.30 | 93.48 | 93.06 | 93.43 | +0.05% | 194,890 |
| May 20, 2026 | 93.03 | 93.48 | 92.92 | 93.38 | +0.68% | 115,808 |
| May 19, 2026 | 92.88 | 92.90 | 92.67 | 92.75 | -0.18% | 91,008 |
| May 18, 2026 | 93.10 | 93.24 | 92.80 | 92.92 | -0.11% | 785,851 |
| May 15, 2026 | 93.05 | 93.18 | 92.98 | 93.02 | -0.26% | 109,424 |
| May 14, 2026 | 93.35 | 93.52 | 93.26 | 93.26 | +0.00% | 147,436 |
| May 13, 2026 | 93.31 | 93.47 | 93.14 | 93.26 | -0.05% | 88,950 |
| May 12, 2026 | 93.19 | 93.31 | 93.02 | 93.31 | -0.14% | 76,796 |
| May 11, 2026 | 93.48 | 93.68 | 93.40 | 93.44 | -0.25% | 88,942 |
| May 8, 2026 | 93.53 | 93.69 | 93.39 | 93.67 | +0.41% | 56,052 |
| May 7, 2026 | 93.69 | 93.76 | 93.25 | 93.29 | -0.47% | 208,583 |
| May 6, 2026 | 93.50 | 93.76 | 93.47 | 93.73 | +0.44% | 103,708 |
| May 5, 2026 | 93.35 | 93.58 | 93.19 | 93.32 | -0.02% | 205,524 |
| May 4, 2026 | 93.50 | 93.58 | 93.19 | 93.34 | -0.20% | 86,094 |
| May 1, 2026 | 93.65 | 93.76 | 93.50 | 93.53 | -0.48% | 70,176 |
| Apr 30, 2026 | 93.96 | 94.11 | 93.79 | 93.98 | +0.17% | 127,436 |
| Apr 29, 2026 | 94.00 | 94.00 | 93.59 | 93.82 | -0.17% | 64,388 |
| Apr 28, 2026 | 94.09 | 94.17 | 93.91 | 93.98 | -0.16% | 115,983 |
| Apr 27, 2026 | 94.13 | 94.18 | 94.03 | 94.13 | -0.02% | 94,292 |
| Apr 24, 2026 | 94.18 | 94.21 | 93.95 | 94.15 | +0.06% | 69,109 |
| Apr 23, 2026 | 94.10 | 94.11 | 93.75 | 94.09 | -0.05% | 98,732 |
| Apr 22, 2026 | 94.12 | 94.17 | 93.98 | 94.14 | +0.28% | 81,673 |
| Apr 21, 2026 | 94.30 | 94.30 | 93.85 | 93.88 | -0.45% | 122,908 |
| Apr 20, 2026 | 94.29 | 94.30 | 94.11 | 94.30 | +0.01% | 95,849 |
| Apr 17, 2026 | 94.09 | 94.46 | 94.08 | 94.29 | +0.52% | 416,914 |
| Apr 16, 2026 | 94.01 | 94.07 | 93.70 | 93.80 | -0.18% | 247,211 |
| Apr 15, 2026 | 93.95 | 94.03 | 93.81 | 93.97 | -0.02% | 73,371 |
| Apr 14, 2026 | 93.80 | 94.10 | 93.80 | 93.99 | +0.22% | 67,246 |
| Apr 13, 2026 | 93.48 | 93.80 | 93.39 | 93.78 | +0.32% | 122,547 |
| Apr 10, 2026 | 93.85 | 93.85 | 93.32 | 93.48 | -0.35% | 58,853 |
| Apr 9, 2026 | 93.73 | 94.06 | 93.61 | 93.81 | -0.07% | 151,282 |
| Apr 8, 2026 | 94.00 | 94.04 | 93.64 | 93.88 | +0.72% | 802,799 |
| Apr 7, 2026 | 93.21 | 93.30 | 92.86 | 93.21 | +0.04% | 89,570 |
| Apr 6, 2026 | 93.06 | 93.25 | 93.06 | 93.17 | +0.08% | 82,856 |
| Apr 2, 2026 | 92.73 | 93.25 | 92.69 | 93.10 | +0.26% | 84,558 |
| Apr 1, 2026 | 93.11 | 93.13 | 92.79 | 92.86 | -0.44% | 88,319 |
| Mar 31, 2026 | 92.87 | 93.37 | 92.87 | 93.27 | +0.70% | 204,883 |
| Mar 30, 2026 | 92.75 | 92.88 | 92.52 | 92.62 | +0.17% | 376,888 |
| Mar 27, 2026 | 92.46 | 92.54 | 92.30 | 92.46 | -0.13% | 106,470 |
| Mar 26, 2026 | 92.90 | 93.09 | 92.54 | 92.58 | -0.61% | 150,218 |
| Mar 25, 2026 | 93.18 | 93.35 | 93.00 | 93.15 | +0.30% | 111,705 |
| Mar 24, 2026 | 92.99 | 93.21 | 92.75 | 92.87 | -0.25% | 125,331 |
| Mar 23, 2026 | 93.02 | 93.51 | 92.92 | 93.10 | +0.44% | 97,636 |
| Mar 20, 2026 | 93.17 | 93.21 | 92.52 | 92.69 | -0.64% | 81,154 |
| Mar 19, 2026 | 92.71 | 93.34 | 92.60 | 93.29 | +0.30% | 113,307 |
| Mar 18, 2026 | 93.35 | 93.37 | 93.00 | 93.01 | -0.45% | 70,390 |
| Mar 17, 2026 | 93.28 | 93.50 | 93.28 | 93.43 | +0.26% | 72,993 |
| Mar 16, 2026 | 93.15 | 93.29 | 93.09 | 93.19 | +0.44% | 105,002 |
| Mar 13, 2026 | 93.14 | 93.32 | 92.72 | 92.78 | -0.20% | 103,353 |
| Mar 12, 2026 | 93.37 | 93.37 | 92.92 | 92.97 | -0.45% | 188,660 |
| Mar 11, 2026 | 93.64 | 93.67 | 93.29 | 93.39 | -0.22% | 107,110 |
| Mar 10, 2026 | 93.62 | 93.99 | 93.48 | 93.60 | -0.12% | 91,013 |
| Mar 9, 2026 | 93.10 | 93.71 | 93.03 | 93.71 | +0.48% | 115,112 |
| Mar 6, 2026 | 93.34 | 93.63 | 93.17 | 93.26 | -0.26% | 285,553 |
| Mar 5, 2026 | 93.78 | 93.87 | 93.50 | 93.50 | -0.52% | 336,159 |
| Mar 4, 2026 | 93.74 | 94.05 | 93.69 | 93.99 | +0.48% | 164,510 |
| Mar 3, 2026 | 93.46 | 93.74 | 93.27 | 93.54 | -0.19% | 238,849 |
| Mar 2, 2026 | 93.51 | 93.88 | 93.51 | 93.72 | -0.71% | 131,424 |
| Feb 27, 2026 | 94.65 | 94.65 | 94.37 | 94.39 | -0.27% | 106,612 |
| Feb 26, 2026 | 94.73 | 94.73 | 94.48 | 94.65 | -0.04% | 117,341 |
| Feb 25, 2026 | 94.71 | 94.71 | 94.50 | 94.69 | +0.10% | 122,753 |
| Feb 24, 2026 | 94.69 | 94.69 | 94.46 | 94.60 | +0.03% | 102,269 |
| Feb 23, 2026 | 94.75 | 94.78 | 94.57 | 94.57 | -0.24% | 118,370 |
| Feb 20, 2026 | 94.69 | 94.80 | 94.63 | 94.80 | +0.13% | 91,784 |
| Feb 19, 2026 | 94.69 | 94.72 | 94.61 | 94.68 | -0.03% | 116,251 |
| Feb 18, 2026 | 94.68 | 94.78 | 94.65 | 94.71 | +0.17% | 92,321 |
| Feb 17, 2026 | 94.65 | 94.70 | 94.54 | 94.55 | -0.02% | 108,968 |
| Feb 13, 2026 | 94.67 | 94.70 | 94.56 | 94.57 | +0.03% | 100,587 |
| Feb 12, 2026 | 94.73 | 94.77 | 94.53 | 94.54 | -0.06% | 98,239 |
| Feb 11, 2026 | 94.72 | 94.79 | 94.58 | 94.60 | -0.15% | 93,177 |
| Feb 10, 2026 | 94.77 | 94.90 | 94.63 | 94.74 | +0.01% | 149,980 |
| Feb 9, 2026 | 94.59 | 94.78 | 94.59 | 94.73 | +0.19% | 117,705 |
| Feb 6, 2026 | 94.48 | 94.61 | 94.44 | 94.55 | +0.27% | 170,837 |
| Feb 5, 2026 | 94.36 | 94.41 | 94.28 | 94.30 | -0.02% | 303,990 |
| Feb 4, 2026 | 94.56 | 94.60 | 94.30 | 94.32 | -0.16% | 210,277 |
| Feb 3, 2026 | 94.61 | 94.72 | 94.36 | 94.47 | -0.11% | 390,570 |
| Feb 2, 2026 | 94.58 | 94.74 | 94.52 | 94.57 | -0.64% | 290,426 |
| Jan 30, 2026 | 95.09 | 95.21 | 94.96 | 95.18 | +0.14% | 229,371 |
| Jan 29, 2026 | 95.19 | 95.19 | 94.99 | 95.05 | -0.20% | 183,559 |
| Jan 28, 2026 | 95.36 | 95.39 | 95.20 | 95.24 | -0.06% | 184,312 |
| Jan 27, 2026 | 95.44 | 95.44 | 95.30 | 95.30 | -0.08% | 93,695 |
| Jan 26, 2026 | 95.37 | 95.42 | 95.32 | 95.38 | +0.09% | 126,422 |
| Jan 23, 2026 | 95.43 | 95.45 | 95.23 | 95.29 | -0.15% | 114,091 |
| Jan 22, 2026 | 95.40 | 95.49 | 95.33 | 95.43 | +0.05% | 174,865 |
| Jan 21, 2026 | 95.20 | 95.44 | 95.20 | 95.38 | +0.23% | 130,149 |
| Jan 20, 2026 | 94.90 | 95.18 | 94.90 | 95.16 | -0.09% | 186,729 |
| Jan 16, 2026 | 95.30 | 95.39 | 95.25 | 95.25 | -0.06% | 286,974 |
| Jan 15, 2026 | 95.35 | 95.35 | 95.21 | 95.31 | -0.04% | 149,902 |
| Jan 14, 2026 | 95.32 | 95.35 | 95.15 | 95.35 | +0.03% | 113,634 |
| Jan 13, 2026 | 95.28 | 95.32 | 95.20 | 95.32 | +0.12% | 76,089 |
| Jan 12, 2026 | 95.20 | 95.30 | 95.10 | 95.21 | -0.05% | 170,357 |
| Jan 9, 2026 | 95.22 | 95.29 | 95.16 | 95.26 | +0.04% | 168,371 |
| Jan 8, 2026 | 95.18 | 95.29 | 95.06 | 95.22 | +0.04% | 341,333 |
| Jan 7, 2026 | 95.27 | 95.27 | 95.05 | 95.18 | -0.01% | 172,272 |
| Jan 6, 2026 | 95.07 | 95.23 | 95.04 | 95.19 | +0.07% | 236,106 |
| Jan 5, 2026 | 94.87 | 95.18 | 94.87 | 95.12 | +0.21% | 224,272 |
| Jan 2, 2026 | 94.96 | 95.00 | 94.68 | 94.92 | +0.11% | 227,491 |
| Dec 31, 2025 | 94.85 | 94.92 | 94.78 | 94.82 | -0.72% | 57,819 |
| Dec 30, 2025 | 95.48 | 95.57 | 95.39 | 95.51 | +0.08% | 144,021 |
| Dec 29, 2025 | 95.31 | 95.46 | 95.28 | 95.43 | +0.01% | 124,394 |
| Dec 26, 2025 | 95.36 | 95.49 | 95.34 | 95.42 | +0.00% | 41,641 |
| Dec 24, 2025 | 95.29 | 95.45 | 95.25 | 95.42 | +0.14% | 26,544 |
| Dec 23, 2025 | 95.08 | 95.30 | 95.08 | 95.29 | +0.12% | 71,488 |
| Dec 22, 2025 | 95.12 | 95.24 | 95.05 | 95.18 | +0.05% | 84,948 |
| Dec 19, 2025 | 95.14 | 95.21 | 95.05 | 95.13 | +0.06% | 118,529 |
| Dec 18, 2025 | 95.04 | 95.20 | 94.94 | 95.07 | +0.33% | 164,416 |
| Dec 17, 2025 | 94.89 | 94.91 | 94.71 | 94.76 | -0.07% | 74,803 |
| Dec 16, 2025 | 94.92 | 94.99 | 94.74 | 94.83 | -0.06% | 56,300 |
| Dec 15, 2025 | 94.93 | 94.93 | 94.77 | 94.89 | +0.11% | 68,406 |
| Dec 12, 2025 | 94.90 | 95.00 | 94.75 | 94.79 | -0.21% | 75,150 |
| Dec 11, 2025 | 94.93 | 95.04 | 94.84 | 94.99 | +0.08% | 86,661 |
| Dec 10, 2025 | 94.72 | 95.03 | 94.64 | 94.91 | +0.17% | 103,769 |
| Dec 9, 2025 | 94.82 | 94.87 | 94.65 | 94.75 | -0.05% | 58,882 |
| Dec 8, 2025 | 94.85 | 94.88 | 94.68 | 94.80 | -0.05% | 127,247 |
| Dec 5, 2025 | 94.91 | 94.98 | 94.78 | 94.85 | -0.08% | 204,974 |
| Dec 4, 2025 | 94.96 | 94.96 | 94.72 | 94.93 | -0.04% | 130,091 |
| Dec 3, 2025 | 94.77 | 94.99 | 94.75 | 94.97 | +0.21% | 75,582 |
| Dec 2, 2025 | 94.63 | 94.78 | 94.56 | 94.77 | +0.29% | 129,671 |
| Dec 1, 2025 | 94.55 | 94.62 | 94.29 | 94.50 | -0.88% | 115,217 |
| Nov 28, 2025 | 95.36 | 95.42 | 95.25 | 95.34 | +0.09% | 30,528 |
| Nov 26, 2025 | 95.11 | 95.29 | 95.11 | 95.25 | +0.12% | 34,973 |
| Nov 25, 2025 | 94.84 | 95.23 | 94.84 | 95.14 | +0.33% | 104,718 |
| Nov 24, 2025 | 94.82 | 94.87 | 94.66 | 94.83 | +0.20% | 156,170 |
| Nov 21, 2025 | 94.52 | 94.68 | 94.45 | 94.64 | +0.25% | 55,724 |
| Nov 20, 2025 | 94.79 | 94.79 | 94.35 | 94.40 | -0.14% | 103,255 |
| Nov 19, 2025 | 94.40 | 94.65 | 94.37 | 94.53 | +0.21% | 71,111 |
| Nov 18, 2025 | 94.36 | 94.51 | 94.24 | 94.33 | -0.03% | 80,590 |
| Nov 17, 2025 | 94.45 | 94.54 | 94.26 | 94.36 | -0.25% | 85,280 |
| Nov 14, 2025 | 94.48 | 94.74 | 94.37 | 94.60 | +0.02% | 44,742 |
| Nov 13, 2025 | 94.80 | 94.80 | 94.31 | 94.58 | -0.21% | 90,349 |
| Nov 12, 2025 | 95.04 | 95.04 | 94.70 | 94.78 | -0.20% | 67,516 |
| Nov 11, 2025 | 94.87 | 95.03 | 94.87 | 94.97 | +0.11% | 66,396 |
| Nov 10, 2025 | 94.81 | 94.98 | 94.73 | 94.87 | +0.25% | 106,474 |
| Nov 7, 2025 | 94.64 | 94.64 | 94.40 | 94.63 | -0.01% | 77,779 |
| Nov 6, 2025 | 94.64 | 94.73 | 94.44 | 94.64 | +0.10% | 172,194 |
| Nov 5, 2025 | 94.49 | 94.65 | 94.45 | 94.55 | +0.13% | 55,912 |
| Nov 4, 2025 | 94.28 | 94.58 | 94.27 | 94.43 | -0.04% | 82,525 |
Daily open, high, low, close and volume for PIMCO 0-5 Year High Yield Corporate Bond Exchange-Traded Fund (HYS). Showing 250 trading days. Unadjusted prices.