Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PYLD Historical Prices

PIMCO Multi Sector Bond Active ETF · daily open, high, low, close & volume

Trading days
250
Period high
26.95
Period low
25.14
Period change
-4.00%
DateOpenHighLowCloseChangeVolume
Nov 9, 202625.6925.7025.6425.69+0.16%7,276,931
Nov 6, 202625.6325.6825.6025.65+0.00%5,265,505
Nov 5, 202625.6125.6725.5825.65+0.04%5,226,256
Nov 4, 202625.5725.6725.5325.64+0.51%10,918,421
Nov 3, 202625.5225.5325.4725.51+0.00%10,025,946
Nov 2, 202625.5325.5825.5025.51-0.47%6,465,191
Oct 30, 202625.6425.6725.6025.63+0.04%5,018,875
Oct 29, 202625.5925.6625.5825.62+0.23%8,491,788
Oct 28, 202625.6125.6225.5225.56-0.12%6,028,056
Oct 27, 202625.5425.5925.5225.59+0.12%13,199,494
Oct 26, 202625.5425.5925.5425.56+0.08%6,983,003
Oct 23, 202625.5625.5625.5025.54-0.23%6,543,667
Oct 22, 202625.5025.6225.5025.60+0.55%9,698,789
Oct 21, 202625.4725.4925.4025.46+0.12%5,500,083
Oct 20, 202625.3925.4925.3925.43+0.12%6,659,676
Oct 19, 202625.4525.4625.3825.40-0.20%7,052,883
Oct 16, 202625.4725.5525.4225.45-0.20%7,091,036
Oct 15, 202625.5125.5425.4625.50+0.39%8,427,044
Oct 14, 202625.3025.4225.2825.40+0.00%10,071,549
Oct 13, 202625.4325.4425.3925.40+0.04%9,889,485
Oct 12, 202625.3825.4125.3625.39+0.00%4,654,385
Oct 9, 202625.3725.4025.3325.39+0.00%6,373,705
Oct 8, 202625.2825.3925.2625.39+0.32%9,948,469
Oct 7, 202625.2325.3525.2125.31-0.12%11,366,312
Oct 6, 202625.2825.3625.2825.34+0.44%8,387,052
Oct 5, 202625.2125.2425.1725.23+0.04%8,764,049
Oct 2, 202625.3625.3825.2025.22-0.20%5,863,726
Oct 1, 202625.1925.3025.1425.27-0.47%7,193,241
Sep 30, 202625.4425.4625.3525.39-0.08%6,596,925
Sep 29, 202625.4425.4425.3425.41-0.04%5,622,755
Sep 28, 202625.4425.4725.3825.42-0.47%4,488,920
Sep 25, 202625.5525.5725.4725.54+0.08%14,498,787
Sep 24, 202625.6225.6525.5225.52-0.43%10,512,864
Sep 23, 202625.8125.8225.5925.63-0.81%7,118,280
Sep 22, 202625.8625.8625.8125.84+0.00%4,770,927
Sep 21, 202625.8225.8425.7925.84+0.33%4,685,933
Sep 18, 202625.7925.8025.7425.75-0.33%3,004,920
Sep 17, 202625.8325.8425.8025.84+0.54%6,799,469
Sep 16, 202625.7625.8325.6925.70-0.08%5,067,035
Sep 15, 202625.7325.7425.7025.72-0.08%9,940,200
Sep 14, 202625.7225.7925.6925.74-0.16%5,883,218
Sep 11, 202625.8425.8625.7725.78-0.04%3,352,492
Sep 10, 202625.8425.8625.7825.79-0.62%4,399,750
Sep 9, 202626.0026.0125.9325.95-0.19%3,963,879
Sep 8, 202626.0326.0425.9926.00-0.12%2,548,118
Sep 4, 202626.0326.0526.0126.03+0.00%2,992,201
Sep 3, 202626.0526.0626.0226.03+0.23%3,505,875
Sep 2, 202625.9725.9825.9425.97-0.76%3,694,998
Aug 31, 202626.1626.1826.1326.17+0.04%2,681,893
Aug 28, 202626.2426.2726.1626.16-0.27%2,944,409
Aug 27, 202626.2726.2926.2326.23-0.11%4,689,915
Aug 26, 202626.2626.2826.2426.26-0.23%2,672,814
Aug 25, 202626.2526.3226.2426.32+0.42%4,444,638
Aug 24, 202626.1826.2126.1726.21+0.19%2,997,551
Aug 21, 202626.1826.1926.1426.16-0.04%3,466,357
Aug 20, 202626.1626.2126.1526.17-0.38%3,200,926
Aug 19, 202626.2326.2726.2026.27+0.42%3,492,439
Aug 18, 202626.1126.1626.1126.16+0.04%3,760,852
Aug 17, 202626.1726.2026.1426.15-0.23%2,661,660
Aug 14, 202626.2526.2626.1926.21-0.19%3,363,132
Aug 13, 202626.2526.3026.2426.26+0.34%4,009,999
Aug 12, 202626.1926.2226.1626.17+0.11%3,434,603
Aug 11, 202626.1526.1826.1326.14+0.04%2,627,996
Aug 10, 202626.1726.1826.1226.13-0.31%3,518,702
Aug 7, 202626.2126.2326.1726.21+0.23%2,870,557
Aug 6, 202626.1726.1926.1226.15-0.23%2,531,316
Aug 5, 202626.1926.2226.1726.21+0.04%3,839,520
Aug 4, 202626.1626.2026.1426.20+0.58%4,762,878
Aug 3, 202626.0626.0826.0426.05-0.38%3,888,056
Jul 31, 202626.1526.1626.1126.15-0.19%2,777,786
Jul 30, 202626.2126.2226.1726.20+0.19%3,713,646
Jul 29, 202626.1926.2326.1326.15-0.29%3,137,482
Jul 28, 202626.1926.2526.1826.23+0.25%2,646,330
Jul 27, 202626.1726.1926.1526.16+0.19%2,604,938
Jul 24, 202626.1026.1426.0826.11+0.08%3,281,730
Jul 23, 202626.0826.1026.0526.09-0.34%3,677,100
Jul 22, 202626.2126.2326.1626.18-0.15%3,427,420
Jul 21, 202626.2426.2526.2026.22-0.08%4,168,505
Jul 20, 202626.2926.2926.2326.24-0.15%3,409,888
Jul 17, 202626.3026.3426.2726.28-0.15%4,038,887
Jul 16, 202626.3226.3326.3026.32-0.11%3,459,706
Jul 15, 202626.3126.3626.2826.35+0.27%7,515,479
Jul 14, 202626.2926.3226.2526.28+0.19%3,663,687
Jul 13, 202626.2926.3126.2126.23-0.27%3,518,002
Jul 10, 202626.3326.3426.2926.30-0.04%3,593,546
Jul 9, 202626.3026.3526.2926.31+0.00%3,115,808
Jul 8, 202626.3026.3226.2526.31-0.11%5,714,159
Jul 7, 202626.3926.4126.3226.34-0.27%4,907,621
Jul 6, 202626.3926.4226.3826.41+0.08%4,406,202
Jul 2, 202626.3726.4026.3626.39+0.19%4,063,866
Jul 1, 202626.3426.3626.3226.34-0.68%2,705,985
Jun 30, 202626.5526.5726.5026.52-0.26%3,483,280
Jun 29, 202626.5726.5926.5526.59+0.15%2,418,856
Jun 26, 202626.5426.5726.5326.55+0.11%2,983,631
Jun 25, 202626.5426.5726.5226.52+0.11%4,072,871
Jun 24, 202626.4826.5326.4626.49+0.19%4,271,452
Jun 23, 202626.4026.4526.4026.44+0.23%4,723,537
Jun 22, 202626.3726.4126.3626.38-0.30%5,615,543
Jun 18, 202626.4826.5026.4526.46+0.23%3,115,017
Jun 17, 202626.5026.5226.3826.40-0.45%3,553,800
Jun 16, 202626.4926.5426.4826.52+0.15%4,976,268
Jun 15, 202626.5126.5226.4726.48+0.23%5,244,199
Jun 12, 202626.4026.4226.3526.42+0.15%2,766,467
Jun 11, 202626.2826.4226.2626.38+0.50%5,194,937
Jun 10, 202626.2926.3026.2426.25-0.15%3,474,084
Jun 9, 202626.2826.3126.2426.29+0.19%3,472,385
Jun 8, 202626.2926.3026.2226.24+0.00%3,671,877
Jun 5, 202626.2926.3026.2226.24-0.34%3,399,518
Jun 4, 202626.3526.3726.3326.33+0.04%3,376,120
Jun 3, 202626.4226.4226.3126.32-0.23%4,674,622
Jun 2, 202626.4026.4026.3626.38+0.04%11,635,740
Jun 1, 202626.3326.3826.3026.37-0.45%2,374,171
May 29, 202626.4926.5226.4826.49+0.11%3,623,538
May 28, 202626.4126.4826.3926.46+0.19%3,302,454
May 27, 202626.4326.4426.3826.41+0.04%2,268,941
May 26, 202626.4026.4226.3726.40+0.28%3,702,249
May 22, 202626.3326.3326.2626.32+0.21%3,192,815
May 21, 202626.1726.2726.1626.27+0.15%4,467,917
May 20, 202626.0926.2426.0826.23+0.61%5,640,000
May 19, 202626.0826.1126.0526.07-0.50%3,265,895
May 18, 202626.2326.2526.1826.20-0.08%4,024,789
May 15, 202626.2826.2826.2026.22-0.42%7,857,281
May 14, 202626.3826.3926.3326.33-0.04%2,326,376
May 13, 202626.3226.3626.3026.34-0.04%2,311,095
May 12, 202626.3726.3926.3326.35-0.23%4,270,447
May 11, 202626.4626.4826.4126.41-0.23%3,187,563
May 8, 202626.4826.4926.4526.47+0.19%3,954,291
May 7, 202626.5026.5126.4026.42-0.15%2,629,370
May 6, 202626.4426.4826.4226.46+0.49%3,805,294
May 5, 202626.3326.3726.3126.33+0.08%10,393,340
May 4, 202626.3426.3626.2526.31-0.19%2,818,209
May 1, 202626.3626.4226.3426.36-0.34%2,732,742
Apr 30, 202626.4526.4826.4126.45+0.11%2,718,260
Apr 29, 202626.4526.4826.3826.42-0.34%3,343,214
Apr 28, 202626.5126.5226.4826.51-0.08%2,800,251
Apr 27, 202626.5626.5726.5126.53-0.15%2,553,317
Apr 24, 202626.5226.5726.4826.57+0.19%4,075,071
Apr 23, 202626.5726.5926.4826.52-0.23%2,892,801
Apr 22, 202626.5926.6126.5626.58+0.15%2,007,482
Apr 21, 202626.5926.6226.5426.54-0.30%2,308,497
Apr 20, 202626.6226.6426.5926.62+0.08%2,016,161
Apr 17, 202626.6026.6426.5826.60+0.26%4,093,650
Apr 16, 202626.5726.5826.5126.53-0.04%2,796,860
Apr 15, 202626.5626.5726.5326.54-0.11%3,416,947
Apr 14, 202626.5126.5826.5026.57+0.26%3,083,934
Apr 13, 202626.4226.5026.4026.50+0.23%2,367,027
Apr 10, 202626.4726.4826.4326.44-0.04%4,247,595
Apr 9, 202626.4226.4926.3826.45+0.34%2,883,901
Apr 8, 202626.3926.4026.3326.36+0.38%3,286,164
Apr 7, 202626.2426.2726.1626.26+0.11%2,893,026
Apr 6, 202626.2226.2526.1926.23+0.04%2,827,458
Apr 2, 202626.1426.2526.1326.22+0.23%2,668,251
Apr 1, 202626.1426.1826.1126.16-0.15%3,673,736
Mar 31, 202626.1526.2326.1326.20+0.50%4,354,774
Mar 30, 202625.9526.1025.9526.07+0.50%4,661,950
Mar 27, 202625.9926.0325.9225.94-0.52%6,214,933
Mar 26, 202626.1726.2126.0726.07-0.52%4,238,887
Mar 25, 202626.2226.2526.1826.21+0.23%6,006,882
Mar 24, 202626.1526.2126.1226.15-0.08%4,333,153
Mar 23, 202626.1426.2326.1126.17+0.19%7,110,125
Mar 20, 202626.2326.2626.1126.12-0.80%5,406,068
Mar 19, 202626.2626.3626.2426.33+0.05%8,532,283
Mar 18, 202626.3926.4026.3126.32-0.32%2,038,015
Mar 17, 202626.3826.4126.3826.40+0.34%2,918,291
Mar 16, 202626.3026.3426.2926.31+0.27%3,202,975
Mar 13, 202626.3126.3426.2226.24-0.30%3,687,677
Mar 12, 202626.4026.4026.3126.32-0.53%4,612,353
Mar 11, 202626.5126.5326.4626.46-0.30%3,407,999
Mar 10, 202626.5626.6126.5326.54-0.08%3,805,152
Mar 9, 202626.4726.5626.4426.56+0.04%3,244,696
Mar 6, 202626.5226.5926.5026.55-0.19%2,883,007
Mar 5, 202626.6126.6526.5826.60-0.19%3,223,724
Mar 4, 202626.6526.6726.6326.65-0.19%3,513,339
Mar 3, 202626.6126.7126.6126.70-0.11%7,975,475
Mar 2, 202626.7226.7326.6926.73-0.74%3,583,555
Feb 27, 202626.9326.9526.9226.93+0.00%3,055,736
Feb 26, 202626.9126.9426.9126.93+0.07%2,685,882
Feb 25, 202626.8926.9226.8726.91+0.04%2,442,549
Feb 24, 202626.9126.9126.8826.90-0.11%3,085,014
Feb 23, 202626.9126.9526.9026.93+0.15%2,732,105
Feb 20, 202626.8826.9126.8626.89-0.04%4,203,380
Feb 19, 202626.9026.9126.8826.90+0.04%3,488,340
Feb 18, 202626.8926.9126.8826.89-0.07%2,903,584
Feb 17, 202626.9026.9126.8926.91+0.00%3,450,647
Feb 13, 202626.9026.9126.8826.91+0.15%3,537,111
Feb 12, 202626.8426.8726.8326.87+0.22%2,817,424
Feb 11, 202626.8226.8426.7726.81-0.15%2,792,487
Feb 10, 202626.8326.8626.8326.85+0.11%4,409,222
Feb 9, 202626.7926.8226.7726.82+0.19%3,647,702
Feb 6, 202626.7426.7726.7426.77+0.04%2,365,041
Feb 5, 202626.7226.7626.7126.76+0.19%6,963,259
Feb 4, 202626.7126.7326.7026.71-0.15%4,921,684
Feb 3, 202626.7226.7526.7126.75+0.11%3,216,250
Feb 2, 202626.7326.7526.7026.72-0.48%4,298,835
Jan 30, 202626.8626.8726.8426.85-0.07%3,222,251
Jan 29, 202626.8526.8826.8426.87+0.11%3,405,583
Jan 28, 202626.8426.8626.8226.84-0.07%6,445,787
Jan 27, 202626.8626.8826.8526.86+0.00%3,605,500
Jan 26, 202626.8526.8726.8526.86+0.04%4,763,575
Jan 23, 202626.8426.8626.8226.85+0.11%3,346,922
Jan 22, 202626.8226.8426.7926.82+0.11%3,103,175
Jan 21, 202626.7626.8026.7426.79+0.11%2,507,403
Jan 20, 202626.7726.7926.7526.76-0.22%4,346,243
Jan 16, 202626.8526.8526.8026.82+0.00%5,009,153
Jan 15, 202626.8526.8726.8126.82-0.07%3,336,488
Jan 14, 202626.8226.8526.8226.84+0.15%3,105,476
Jan 13, 202626.8326.8326.8026.80+0.00%3,909,124
Jan 12, 202626.8026.8326.7926.80-0.04%18,849,972
Jan 9, 202626.8026.8326.7826.81+0.22%4,393,708
Jan 8, 202626.7426.7726.7326.75-0.11%3,829,030
Jan 7, 202626.7826.8026.7526.78+0.04%2,712,705
Jan 6, 202626.7426.7726.7226.77+0.15%4,697,074
Jan 5, 202626.7126.7426.7026.73+0.07%6,578,742
Jan 2, 202626.7326.7326.6926.71+0.11%3,255,790
Dec 31, 202526.7126.7426.6826.68-0.67%3,101,564
Dec 30, 202526.8426.8626.8226.86+0.00%2,612,884
Dec 29, 202526.8526.8726.8326.86+0.11%2,156,924
Dec 26, 202526.8426.8526.8226.83-0.04%1,537,876
Dec 24, 202526.7926.8426.7826.84+0.30%2,289,897
Dec 23, 202526.7226.7726.7126.76+0.04%3,097,143
Dec 22, 202526.7526.7626.7326.75+0.06%3,296,995
Dec 19, 202526.7526.7726.7326.73-0.06%2,095,529
Dec 18, 202526.7526.7626.7226.75+0.19%3,572,153
Dec 17, 202526.6926.7126.6826.70-0.07%3,462,747
Dec 16, 202526.6826.7326.6626.72+0.07%2,647,124
Dec 15, 202526.7126.7326.6826.70+0.19%3,170,671
Dec 12, 202526.6626.6826.6326.65-0.11%2,942,169
Dec 11, 202526.7126.7226.6626.68+0.00%2,873,081
Dec 10, 202526.6026.6826.5826.68-0.07%2,710,650
Dec 9, 202526.7426.7426.6926.70-0.15%5,957,348
Dec 8, 202526.7726.7926.7226.74-0.15%5,087,508
Dec 5, 202526.8026.8126.7726.78-0.07%2,335,865
Dec 4, 202526.8026.8226.7726.80-0.07%2,851,416
Dec 3, 202526.7926.8326.7826.82+0.19%4,500,875
Dec 2, 202526.7526.7926.7426.77+0.07%2,402,320
Dec 1, 202526.7626.7726.7326.75-0.71%2,829,303
Nov 28, 202526.9326.9526.9126.94+0.04%1,904,170
Nov 26, 202526.9026.9526.8826.93+0.19%6,310,092
Nov 25, 202526.8326.9026.8326.88+0.22%3,186,362
Nov 24, 202526.8026.8326.7926.82+0.22%2,091,440
Nov 21, 202526.7426.7626.7226.76+0.19%4,232,045
Nov 20, 202526.7426.7726.7126.71+0.04%3,576,889
Nov 19, 202526.7226.7326.6826.70-0.06%3,787,701
Nov 18, 202526.7226.7326.6826.71+0.02%3,177,436
Nov 17, 202526.7226.7426.7026.71-0.07%2,406,556
Nov 14, 202526.7526.7726.7226.73-0.07%2,151,713
Nov 13, 202526.7926.8026.7526.75-0.22%3,104,304
Nov 12, 202526.8126.8326.7926.81-0.04%4,851,603
Nov 11, 202526.7926.8226.7626.82+0.22%1,924,343
Nov 10, 202526.7626.7826.7426.76+0.04%2,472,121

Daily open, high, low, close and volume for PIMCO Multi Sector Bond Active ETF (PYLD). Showing 250 trading days. Unadjusted prices.