PCPI
PIMCO Inflation PLUS Active Exchange Traded Fund
stockNASDAQETF
Market OpenOct 5, 2026 2:04:58 PM EDT
50.46USD-1.810%(-0.93)5,297
50.14Bid50.23Ask0.09SpreadPCPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 50.46 | 50.46 | 50.46 | 50.46 | +0.418% | 5,297 | 0.000% |
| 2026-10-02 | 50.25 | 51.41 | 50.20 | 50.25 | -0.040% | 23,149 | +0.418% |
| 2026-10-01 | 50.21 | 50.30 | 50.20 | 50.27 | +0.229% | 4,036 | +0.378% |
| 2026-09-30 | 50.17 | 50.18 | 50.15 | 50.16 | +0.100% | 189,989 | +0.608% |
| 2026-09-29 | 50.12 | 50.12 | 50.08 | 50.10 | 0.000% | 1,512 | +0.709% |
| 2026-09-28 | 50.15 | 50.15 | 50.10 | 50.10 | -0.020% | 3,362 | +0.709% |
| 2026-09-25 | 50.13 | 50.14 | 50.12 | 50.12 | -0.020% | 2,349 | +0.688% |
| 2026-09-24 | 50.19 | 50.94 | 49.99 | 50.13 | +0.100% | 1,706 | +0.668% |
| 2026-09-23 | 50.08 | 50.08 | 50.08 | 50.08 | +0.070% | 4,145 | +0.769% |
| 2026-09-22 | 50.03 | 50.06 | 50.03 | 50.04 | -0.020% | 963 | +0.839% |
| 2026-09-21 | 50.06 | 50.06 | 50.05 | 50.05 | -0.040% | 903 | +0.819% |
| 2026-09-18 | 50.08 | 50.09 | 50.07 | 50.07 | +0.010% | 2,011 | +0.779% |
| 2026-09-17 | 50.08 | 50.08 | 50.05 | 50.06 | -0.010% | 2,359 | +0.789% |
| 2026-09-16 | 50.10 | 50.10 | 50.07 | 50.07 | -0.010% | 2,815 | +0.779% |
| 2026-09-15 | 50.06 | 50.09 | 50.06 | 50.08 | 0.000% | 6,296 | +0.769% |
| 2026-09-14 | 50.12 | 50.12 | 50.08 | 50.08 | -0.020% | 5,682 | +0.769% |
| 2026-09-11 | 50.12 | 50.12 | 50.07 | 50.09 | -0.030% | 2,209 | +0.749% |
| 2026-09-10 | 50.09 | 50.13 | 50.09 | 50.10 | +0.090% | 25,551 | +0.719% |
| 2026-09-09 | 50.09 | 50.09 | 50.05 | 50.05 | +0.030% | 4,339 | +0.809% |
| 2026-09-08 | 50.02 | 50.05 | 50.02 | 50.04 | +0.060% | 14,621 | +0.839% |
| 2026-09-04 | 49.98 | 50.01 | 49.97 | 50.01 | +0.110% | 66,149 | +0.900% |
| 2026-09-03 | 49.93 | 49.97 | 49.93 | 49.95 | -0.030% | 75,369 | +1.011% |
| 2026-09-02 | 49.96 | 49.97 | 49.95 | 49.97 | +0.120% | 15,294 | +0.981% |
| 2026-09-01 | 49.91 | 49.91 | 49.87 | 49.91 | +0.090% | 28,796 | +1.102% |
| 2026-08-31 | 49.83 | 49.88 | 49.83 | 49.87 | +0.050% | 40,693 | +1.193% |
| 2026-08-28 | 49.86 | 49.86 | 49.83 | 49.84 | 0.000% | 177,443 | +1.244% |
| 2026-08-27 | 49.84 | 49.86 | 49.84 | 49.84 | +0.020% | 1,670 | +1.244% |
| 2026-08-26 | 49.83 | 49.83 | 49.83 | 49.83 | -0.080% | 66 | +1.264% |
| 2026-08-25 | 49.84 | 49.87 | 49.84 | 49.87 | +0.010% | 3,930 | +1.183% |
| 2026-08-24 | 49.90 | 49.90 | 49.84 | 49.87 | -0.030% | 5,792 | +1.193% |
| 2026-08-21 | 49.89 | 49.90 | 49.87 | 49.88 | +0.100% | 3,902 | +1.163% |
| 2026-08-20 | 49.83 | 49.83 | 49.81 | 49.83 | +0.110% | 4,076 | +1.264% |
| 2026-08-19 | 49.77 | 49.77 | 49.75 | 49.77 | +0.080% | 609 | +1.376% |
| 2026-08-18 | 49.70 | 49.75 | 49.70 | 49.73 | +0.080% | 1,922 | +1.458% |
| 2026-08-17 | 49.68 | 49.71 | 49.65 | 49.70 | +0.020% | 4,206 | +1.539% |
| 2026-08-14 | 49.66 | 49.69 | 49.66 | 49.69 | +0.060% | 794 | +1.560% |
| 2026-08-13 | 49.63 | 49.68 | 49.63 | 49.66 | -0.060% | 882 | +1.621% |
| 2026-08-12 | 49.67 | 49.70 | 49.67 | 49.69 | -0.060% | 2,432 | +1.560% |
| 2026-08-11 | 49.69 | 49.72 | 49.69 | 49.72 | +0.010% | 1,422 | +1.499% |
| 2026-08-10 | 49.70 | 49.73 | 49.68 | 49.71 | +0.131% | 5,278 | +1.509% |
| 2026-08-07 | 49.69 | 49.69 | 49.63 | 49.65 | +0.040% | 83,710 | +1.642% |
| 2026-08-06 | 49.64 | 49.64 | 49.61 | 49.63 | +0.010% | 2,907 | +1.683% |
| 2026-08-05 | 49.62 | 49.62 | 49.62 | 49.62 | -0.060% | 224 | +1.693% |
| 2026-08-04 | 49.64 | 49.66 | 49.62 | 49.65 | -0.151% | 2,965 | +1.631% |
| 2026-08-03 | 51.38 | 51.38 | 49.70 | 49.73 | -0.689% | 11,111 | +1.478% |
| 2026-07-31 | 50.09 | 50.09 | 50.05 | 50.07 | -0.080% | 10,760 | +0.779% |
| 2026-07-30 | 50.14 | 50.14 | 50.11 | 50.11 | +0.060% | 1,942 | +0.698% |
| 2026-07-29 | 50.11 | 50.11 | 50.07 | 50.08 | +0.030% | 4,562 | +0.759% |
| 2026-07-28 | 50.08 | 50.08 | 50.06 | 50.06 | -0.110% | 172 | +0.789% |
| 2026-07-27 | 50.15 | 50.15 | 50.09 | 50.12 | -0.040% | 4,252 | +0.678% |
| 2026-07-24 | 50.15 | 50.15 | 50.11 | 50.14 | -0.020% | 4,016 | +0.638% |
| 2026-07-23 | 50.12 | 50.15 | 50.12 | 50.15 | +0.050% | 2,490 | +0.618% |
| 2026-07-22 | 50.11 | 50.13 | 50.10 | 50.13 | +0.020% | 760 | +0.668% |
| 2026-07-21 | 50.06 | 50.13 | 50.06 | 50.12 | +0.010% | 1,423 | +0.688% |
| 2026-07-20 | 50.09 | 50.13 | 50.09 | 50.11 | +0.140% | 988 | +0.698% |
| 2026-07-17 | 50.02 | 50.04 | 50.00 | 50.04 | +0.080% | 793 | +0.839% |
| 2026-07-16 | 50.00 | 50.00 | 50.00 | 50.00 | +0.050% | 85 | +0.920% |
| 2026-07-15 | 49.94 | 50.00 | 49.94 | 49.98 | -0.020% | 61,493 | +0.970% |
| 2026-07-14 | 50.00 | 50.00 | 49.96 | 49.98 | -0.160% | 61,482 | +0.950% |
| 2026-07-13 | 50.07 | 50.09 | 50.04 | 50.06 | +0.110% | 62,648 | +0.789% |
| 2026-07-10 | 50.00 | 50.04 | 50.00 | 50.01 | -0.100% | 62,247 | +0.900% |
| 2026-07-09 | 50.08 | 50.09 | 50.06 | 50.06 | +0.050% | 61,115 | +0.799% |
| 2026-07-08 | 50.03 | 50.05 | 49.99 | 50.03 | -0.011% | 76,923 | +0.849% |
| 2026-07-07 | 49.93 | 50.04 | 49.93 | 50.04 | +0.272% | 109,843 | +0.838% |
| 2026-07-06 | 49.92 | 49.92 | 49.91 | 49.91 | +0.090% | 743 | +1.112% |
| 2026-07-02 | 49.89 | 50.20 | 49.86 | 49.86 | -0.070% | 7,702 | +1.203% |
| 2026-07-01 | 49.93 | 49.93 | 49.90 | 49.90 | -0.746% | 1,879 | +1.132% |
| 2026-06-30 | 50.31 | 50.31 | 50.27 | 50.27 | +0.030% | 1,227 | +0.378% |
| 2026-06-29 | 50.27 | 50.27 | 50.22 | 50.26 | +0.100% | 2,093 | +0.408% |
| 2026-06-26 | 50.22 | 50.22 | 50.20 | 50.20 | -0.060% | 852 | +0.508% |
| 2026-06-25 | 50.23 | 50.26 | 50.23 | 50.23 | +0.010% | 1,001 | +0.448% |
| 2026-06-24 | 50.22 | 50.24 | 50.21 | 50.23 | -0.109% | 5,317 | +0.458% |
| 2026-06-23 | 50.29 | 50.29 | 50.26 | 50.28 | -0.010% | 6,646 | +0.348% |
| 2026-06-22 | 50.31 | 52.32 | 50.28 | 50.29 | -0.079% | 183,221 | +0.338% |
| 2026-06-18 | 50.30 | 50.33 | 50.30 | 50.33 | +0.030% | 1,144 | +0.258% |
| 2026-06-17 | 50.29 | 50.34 | 50.29 | 50.31 | -0.080% | 914 | +0.288% |
| 2026-06-16 | 50.37 | 50.38 | 50.36 | 50.36 | -0.139% | 1,125 | +0.208% |
| 2026-06-15 | 50.42 | 50.42 | 50.42 | 50.42 | -0.040% | 1,942 | +0.069% |
| 2026-06-12 | 55.34 | 55.34 | 50.45 | 50.45 | -0.119% | 2,470 | +0.030% |
| 2026-06-11 | 50.51 | 50.51 | 50.51 | 50.51 | -0.020% | 134 | -0.089% |
| 2026-06-10 | 50.51 | 55.58 | 50.51 | 50.52 | -0.030% | 3,647 | -0.109% |
| 2026-06-09 | 50.47 | 50.70 | 50.47 | 50.53 | +0.020% | 2,191 | -0.139% |
| 2026-06-08 | 50.52 | 50.52 | 50.52 | 50.52 | +0.099% | 134 | -0.119% |
| 2026-06-05 | 50.47 | 50.47 | 50.47 | 50.47 | -0.079% | 340 | -0.020% |
| 2026-06-04 | 50.53 | 50.53 | 50.51 | 50.51 | -0.010% | 1,415 | -0.099% |
| 2026-06-03 | 50.51 | 50.53 | 50.51 | 50.52 | +0.059% | 807 | -0.109% |
| 2026-06-02 | 50.45 | 50.48 | 50.45 | 50.48 | +0.099% | 3,559 | -0.050% |
| 2026-06-01 | 50.46 | 50.46 | 50.40 | 50.44 | -0.297% | 6,368 | +0.050% |
| 2026-05-29 | 50.57 | 50.59 | 50.57 | 50.59 | -0.079% | 688 | -0.247% |
| 2026-05-28 | 50.60 | 50.63 | 50.57 | 50.63 | +0.129% | 3,958 | -0.326% |
| 2026-05-27 | 50.58 | 50.58 | 50.55 | 50.56 | -0.059% | 1,432 | -0.198% |
| 2026-05-26 | 50.62 | 50.62 | 50.59 | 50.59 | +0.069% | 558 | -0.257% |
| 2026-05-22 | 50.56 | 50.60 | 50.55 | 50.55 | -0.099% | 684 | -0.188% |
| 2026-05-21 | 50.65 | 50.65 | 50.60 | 50.60 | -0.197% | 365 | -0.287% |
| 2026-05-20 | 50.69 | 51.01 | 50.69 | 50.70 | +0.039% | 11,748 | -0.483% |
| 2026-05-19 | 50.72 | 50.72 | 50.68 | 50.69 | 0.000% | 616,437 | -0.444% |
| 2026-05-18 | 50.68 | 50.69 | 50.68 | 50.69 | +0.079% | 577 | -0.444% |
| 2026-05-15 | 50.64 | 50.65 | 50.64 | 50.65 | +0.040% | 2,102 | -0.365% |
| 2026-05-14 | 50.63 | 50.63 | 50.63 | 50.63 | -0.049% | 80 | -0.326% |
| 2026-05-13 | 50.65 | 50.65 | 50.65 | 50.65 | +0.089% | 292 | -0.375% |
| 2026-05-12 | 50.59 | 50.60 | 50.56 | 50.60 | +0.287% | 3,321 | -0.287% |
| 2026-05-11 | 50.46 | 50.46 | 50.46 | 50.46 | +0.189% | 4,438 | 0.000% |
| 2026-05-08 | 50.36 | 50.37 | 50.35 | 50.37 | -0.020% | 2,830 | +0.189% |
| 2026-05-07 | 50.31 | 50.41 | 50.31 | 50.38 | -0.040% | 53,707 | +0.169% |
| 2026-05-06 | 50.40 | 50.40 | 50.40 | 50.40 | -0.119% | 0 | +0.129% |
| 2026-05-05 | 50.45 | 50.45 | 50.45 | 50.45 | 0.000% | 9 | +0.010% |
| 2026-05-04 | 50.55 | 50.55 | 50.45 | 50.45 | +0.189% | 201 | +0.010% |
| 2026-05-01 | 50.41 | 50.41 | 50.36 | 50.36 | -0.060% | 1,698 | +0.199% |
| 2026-04-30 | 50.39 | 50.39 | 50.39 | 50.39 | +0.079% | 1 | +0.139% |
| 2026-04-29 | 50.38 | 50.38 | 50.35 | 50.35 | +0.099% | 1,004 | +0.218% |
| 2026-04-28 | 50.30 | 50.30 | 50.30 | 50.30 | +0.060% | 1 | +0.318% |
| 2026-04-27 | 50.28 | 50.29 | 50.27 | 50.27 | +0.139% | 302 | +0.378% |
| 2026-04-24 | 50.21 | 50.21 | 50.20 | 50.20 | +0.120% | 301 | +0.518% |
| 2026-04-23 | 50.16 | 50.16 | 50.14 | 50.14 | +0.100% | 101 | +0.638% |
| 2026-04-22 | 50.11 | 50.11 | 50.09 | 50.09 | +0.080% | 301 | +0.739% |
| 2026-04-21 | 50.07 | 50.07 | 50.05 | 50.05 | +0.060% | 101 | +0.819% |
| 2026-04-20 | 50.02 | 50.02 | 50.02 | 50.02 | -0.010% | 1 | +0.880% |
| 2026-04-17 | 50.00 | 50.02 | 50.00 | 50.02 | -0.080% | 393 | +0.870% |
| 2026-04-16 | 50.06 | 50.10 | 50.06 | 50.06 | +0.070% | 221 | +0.789% |
| 2026-04-15 | 50.03 | 50.03 | 50.03 | 50.03 | -0.090% | 32 | +0.859% |
| 2026-04-14 | 50.09 | 50.10 | 50.08 | 50.08 | +0.120% | 2,005 | +0.769% |
| 2026-04-13 | 50.06 | 50.06 | 50.02 | 50.02 | +0.020% | 137 | +0.890% |
| 2026-04-10 | 50.01 | 50.01 | 50.01 | 50.01 | +0.020% | 457 | +0.910% |
| 2026-04-09 | 50.02 | 50.03 | 49.99 | 49.99 | -0.050% | 1,955 | +0.930% |
| 2026-04-08 | 50.00 | 50.04 | 50.00 | 50.02 | -0.100% | 321 | +0.880% |
| 2026-04-07 | 50.08 | 50.08 | 50.06 | 50.07 | +0.100% | 880 | +0.779% |
| 2026-04-06 | 50.04 | 50.04 | 50.02 | 50.02 | 0.000% | 265 | +0.880% |