Dark

BILZ
PIMCO Ultra Short Government Active ETF
stock NYSE ETF

At Close

Jul 31, 2026 12:00:40 PM EDT

100.97USD+0.025%(+0.02)83,408

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:12:30 AM EDT

100.98USD+0.025%(+0.03)300

After-hours

Jul 31, 2026 4:10:30 PM EDT

100.98USD0.000%(0.00)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	100.9700	100.9800	100.9700	100.9750	+0.025%	84,709	0.000%
2026-07-30	100.9500	100.9500	100.9400	100.9500	+0.010%	153,746	+0.025%
2026-07-29	100.9300	100.9400	100.9100	100.9400	+0.040%	127,887	+0.035%
2026-07-28	100.9000	100.9100	100.9000	100.9000	+0.010%	123,743	+0.074%
2026-07-27	100.8900	100.8900	100.8800	100.8900	+0.010%	220,728	+0.084%
2026-07-24	100.8700	100.8900	100.8700	100.8800	+0.035%	170,563	+0.094%
2026-07-23	100.8400	100.8600	100.8400	100.8450	+0.005%	161,383	+0.129%
2026-07-22	100.8500	100.8600	100.8400	100.8400	0.000%	75,231	+0.134%
2026-07-21	100.8401	100.8500	100.8400	100.8400	+0.005%	364,576	+0.134%
2026-07-20	100.8300	100.8400	100.8300	100.8350	+0.015%	125,144	+0.139%
2026-07-17	100.8300	100.8300	100.8200	100.8200	+0.020%	83,753	+0.154%
2026-07-16	100.8000	100.8000	100.7900	100.8000	+0.010%	388,980	+0.174%
2026-07-15	100.8000	100.8000	100.7800	100.7900	+0.020%	196,269	+0.184%
2026-07-14	100.7700	100.7800	100.7700	100.7700	+0.010%	117,928	+0.203%
2026-07-13	100.7600	100.7700	100.7500	100.7600	0.000%	220,960	+0.213%
2026-07-10	100.7500	100.7600	100.7500	100.7600	+0.030%	485,861	+0.213%
2026-07-09	100.7300	100.7300	100.7200	100.7300	+0.020%	134,640	+0.243%
2026-07-08	100.7100	100.7200	100.7000	100.7100	0.000%	164,077	+0.263%
2026-07-07	100.7000	100.7100	100.7000	100.7100	+0.010%	183,409	+0.263%
2026-07-06	100.7000	100.7000	100.6900	100.7000	+0.010%	171,146	+0.273%
2026-07-02	100.7000	100.7100	100.6800	100.6900	+0.040%	93,371	+0.283%
2026-07-01	100.6400	100.6600	100.6300	100.6500	-0.277%	275,253	+0.323%
2026-06-30	100.9500	100.9500	100.9300	100.9300	+0.015%	269,658	+0.045%
2026-06-29	100.9200	100.9300	100.9100	100.9150	-0.005%	101,848	+0.059%
2026-06-26	100.9100	100.9200	100.9100	100.9200	+0.050%	71,435	+0.054%
2026-06-25	100.8800	100.8900	100.8700	100.8700	0.000%	172,202	+0.104%
2026-06-24	100.8800	100.8800	100.8700	100.8700	+0.005%	197,721	+0.104%
2026-06-23	100.8700	100.8700	100.8600	100.8650	+0.015%	69,321	+0.109%
2026-06-22	100.8500	100.8600	100.8500	100.8500	0.000%	92,589	+0.124%
2026-06-18	100.8300	100.8500	100.8300	100.8500	+0.050%	552,810	+0.124%
2026-06-17	100.8100	100.8200	100.8000	100.8000	0.000%	177,156	+0.174%
2026-06-16	100.7900	100.8100	100.7900	100.8000	+0.010%	86,139	+0.174%
2026-06-15	100.7800	100.8000	100.7800	100.7900	+0.020%	115,042	+0.184%
2026-06-12	100.7900	100.7900	100.7700	100.7700	+0.020%	1,084,631	+0.203%
2026-06-11	100.7400	100.7600	100.7400	100.7500	+0.010%	102,309	+0.223%
2026-06-10	100.7500	100.7500	100.7300	100.7400	+0.020%	90,942	+0.233%
2026-06-09	100.7400	100.7400	100.7200	100.7200	+0.010%	195,993	+0.253%
2026-06-08	100.7300	100.7300	100.7100	100.7101	-0.010%	155,844	+0.263%
2026-06-05	100.7200	100.7200	100.7100	100.7200	+0.040%	117,196	+0.253%
2026-06-04	100.6900	100.6900	100.6800	100.6800	+0.008%	96,554	+0.293%
2026-06-03	100.6800	100.6800	100.6700	100.6716	+0.002%	118,305	+0.301%
2026-06-02	100.6500	100.6700	100.6500	100.6700	+0.010%	344,763	+0.303%
2026-06-01	100.6600	100.6600	100.6500	100.6600	-0.287%	147,197	+0.313%
2026-05-29	100.9500	100.9600	100.9500	100.9500	+0.020%	191,946	+0.025%
2026-05-28	100.9200	100.9300	100.9200	100.9300	+0.010%	727,213	+0.045%
2026-05-27	100.9300	100.9300	100.9100	100.9200	+0.010%	235,977	+0.054%
2026-05-26	100.9000	100.9100	100.9000	100.9100	0.000%	206,820	+0.064%
2026-05-22	100.8900	100.9100	100.8900	100.9100	+0.050%	70,860	+0.064%
2026-05-21	100.8600	100.8700	100.8600	100.8600	0.000%	138,055	+0.114%
2026-05-20	100.8600	100.8600	100.8500	100.8600	+0.010%	168,167	+0.114%
2026-05-19	100.8500	100.8500	100.8400	100.8500	+0.030%	80,190	+0.124%
2026-05-18	100.8200	100.8400	100.8200	100.8200	0.000%	193,922	+0.154%
2026-05-15	100.8100	100.8200	100.8100	100.8200	+0.020%	622,902	+0.154%
2026-05-14	100.7800	100.8000	100.7800	100.8000	+0.023%	878,797	+0.174%
2026-05-13	100.7700	100.7800	100.7700	100.7770	-0.003%	167,670	+0.196%
2026-05-12	100.7800	100.7800	100.7600	100.7800	+0.020%	86,564	+0.193%
2026-05-11	100.7700	100.7700	100.7600	100.7600	0.000%	66,953	+0.213%
2026-05-08	100.7600	100.7600	100.7400	100.7600	+0.050%	171,585	+0.213%
2026-05-07	100.7300	100.7300	100.7100	100.7100	-0.010%	203,392	+0.263%
2026-05-06	100.7200	100.7200	100.7000	100.7200	+0.010%	415,927	+0.253%
2026-05-05	100.7100	100.7100	100.6900	100.7100	+0.010%	247,889	+0.263%
2026-05-04	100.7000	100.7000	100.6900	100.7000	+0.015%	512,419	+0.273%
2026-05-01	100.7000	100.7000	100.6800	100.6850	-0.282%	98,200	+0.288%
2026-04-30	100.9600	100.9700	100.9600	100.9700	+0.017%	494,869	+0.005%
2026-04-29	100.9600	100.9600	100.9500	100.9530	+0.013%	96,836	+0.022%
2026-04-28	100.9400	100.9500	100.9300	100.9400	0.000%	135,853	+0.035%
2026-04-27	100.9300	100.9400	100.9300	100.9400	+0.020%	174,973	+0.035%
2026-04-24	100.9300	100.9300	100.9200	100.9200	+0.030%	123,028	+0.054%
2026-04-23	100.9000	100.9100	100.8800	100.8900	+0.010%	1,129,294	+0.084%
2026-04-22	100.8800	100.8900	100.8800	100.8800	+0.010%	115,657	+0.094%
2026-04-21	100.8700	100.8800	100.8700	100.8700	+0.010%	87,218	+0.104%
2026-04-20	100.8600	100.8700	100.8600	100.8600	0.000%	152,138	+0.114%
2026-04-17	100.8600	100.8600	100.8450	100.8600	+0.050%	62,117	+0.114%
2026-04-16	100.8250	100.8250	100.8100	100.8100	+0.010%	73,352	+0.164%
2026-04-15	100.8000	100.8199	100.8000	100.8000	+0.010%	52,272	+0.174%
2026-04-14	100.8100	100.8100	100.7900	100.7900	0.000%	248,634	+0.184%
2026-04-13	100.7900	100.8000	100.7900	100.7900	+0.010%	70,897	+0.184%
2026-04-10	100.7900	100.7900	100.7800	100.7800	+0.030%	67,223	+0.193%
2026-04-09	100.7500	100.7600	100.7500	100.7500	+0.010%	112,240	+0.223%
2026-04-08	100.7600	100.7600	100.7400	100.7400	0.000%	138,437	+0.233%
2026-04-07	100.7400	100.7400	100.7300	100.7400	+0.010%	126,804	+0.233%
2026-04-06	100.7200	100.7300	100.7100	100.7300	+0.020%	232,039	+0.243%
2026-04-02	100.7200	100.7200	100.7075	100.7101	+0.040%	61,714	+0.263%
2026-04-01	100.6800	100.6800	100.6700	100.6700	-0.297%	250,791	+0.303%
2026-03-31	100.9800	100.9800	100.9700	100.9700	+0.005%	159,907	+0.005%
2026-03-30	100.9500	100.9650	100.9500	100.9650	+0.015%	304,342	+0.010%
2026-03-27	100.9600	100.9600	100.9400	100.9500	+0.030%	150,332	+0.025%
2026-03-26	100.9100	100.9300	100.9100	100.9200	+0.015%	56,259	+0.054%
2026-03-25	100.9100	100.9100	100.9000	100.9050	+0.015%	139,199	+0.069%
2026-03-24	100.8800	100.9000	100.8800	100.8900	+0.010%	387,579	+0.084%
2026-03-23	100.8900	100.8900	100.8700	100.8800	+0.010%	367,059	+0.094%
2026-03-20	100.8700	100.8800	100.8700	100.8700	+0.020%	230,777	+0.104%
2026-03-19	100.8500	100.8500	100.8400	100.8500	+0.005%	411,476	+0.124%
2026-03-18	100.8500	100.8500	100.8400	100.8450	+0.005%	272,203	+0.129%
2026-03-17	100.8300	100.8400	100.8300	100.8400	+0.020%	1,012,971	+0.134%
2026-03-16	100.8200	100.8300	100.8200	100.8200	+0.020%	319,130	+0.154%
2026-03-13	100.8200	100.8200	100.8000	100.8000	+0.020%	191,150	+0.174%
2026-03-12	100.7800	100.7900	100.7800	100.7800	+0.010%	148,181	+0.193%
2026-03-11	100.7800	100.7900	100.7700	100.7700	0.000%	1,192,253	+0.203%
2026-03-10	100.7800	100.7800	100.7600	100.7700	+0.020%	337,308	+0.203%
2026-03-09	100.7500	100.7600	100.7500	100.7500	0.000%	846,799	+0.223%
2026-03-06	100.7600	100.7600	100.7400	100.7500	+0.035%	445,795	+0.223%
2026-03-05	100.7300	100.7300	100.7100	100.7150	+0.015%	211,318	+0.258%
2026-03-04	100.7200	100.7200	100.7000	100.7000	-0.010%	266,557	+0.273%
2026-03-03	100.6900	100.7100	100.6900	100.7100	+0.020%	301,976	+0.263%
2026-03-02	100.6900	100.7000	100.6900	100.6900	-0.307%	132,596	+0.283%
2026-02-27	100.9900	101.0000	100.9900	101.0000	+0.030%	93,034	-0.025%
2026-02-26	100.9700	100.9800	100.9700	100.9700	+0.010%	145,680	+0.005%
2026-02-25	100.9600	100.9700	100.9600	100.9600	0.000%	200,798	+0.015%
2026-02-24	100.9600	100.9600	100.9400	100.9600	+0.020%	653,763	+0.015%
2026-02-23	100.9400	100.9400	100.9300	100.9400	+0.010%	96,449	+0.035%
2026-02-20	100.9400	100.9400	100.9200	100.9300	+0.029%	332,882	+0.045%
2026-02-19	100.9045	100.9100	100.8900	100.9010	+0.021%	149,979	+0.073%
2026-02-18	100.8900	100.9099	100.8800	100.8800	+0.010%	644,303	+0.094%
2026-02-17	100.8700	100.8900	100.8600	100.8700	0.000%	718,727	+0.104%
2026-02-13	100.8800	100.8800	100.8700	100.8700	+0.040%	78,458	+0.104%
2026-02-12	100.8400	100.8400	100.8200	100.8300	+0.020%	469,169	+0.144%
2026-02-11	100.8300	100.8300	100.8100	100.8100	0.000%	216,290	+0.164%
2026-02-10	100.8000	100.8198	100.8000	100.8100	+0.010%	219,333	+0.164%
2026-02-09	100.8100	100.8100	100.8000	100.8000	+0.010%	329,203	+0.174%
2026-02-06	100.7900	100.8000	100.7900	100.7900	+0.010%	333,607	+0.184%
2026-02-05	100.7550	100.7800	100.7500	100.7800	+0.020%	1,015,092	+0.193%
2026-02-04	100.7600	100.7600	100.7500	100.7600	+0.020%	107,316	+0.213%
2026-02-03	100.7500	100.7500	100.7400	100.7400	+0.010%	332,124	+0.233%
2026-02-02	100.7200	100.7400	100.7200	100.7300	-0.317%	336,908	+0.243%
2026-01-30	101.0400	101.0500	101.0400	101.0500	+0.040%	248,964	-0.074%
2026-01-29	101.0100	101.0199	101.0100	101.0100	+0.015%	116,040	-0.035%
2026-01-28	101.0200	101.0200	100.9900	100.9950	+0.005%	176,735	-0.020%
2026-01-27	101.0000	101.0000	100.9900	100.9900	+0.010%	105,230	-0.015%
2026-01-26	100.9800	100.9900	100.9800	100.9800	+0.005%	112,155	-0.005%
2026-01-23	100.9700	100.9800	100.9700	100.9750	+0.025%	294,349	0.000%
2026-01-22	100.9600	100.9600	100.9400	100.9500	+0.010%	190,449	+0.025%
2026-01-21	100.9400	100.9500	100.9350	100.9400	+0.010%	556,052	+0.035%
2026-01-20	100.9400	100.9400	100.9300	100.9300	+0.010%	780,398	+0.045%
2026-01-16	100.9100	100.9200	100.9100	100.9200	+0.040%	72,538	+0.054%
2026-01-15	100.8900	100.9000	100.8800	100.8800	0.000%	215,123	+0.094%
2026-01-14	100.8700	100.8900	100.8700	100.8800	0.000%	178,112	+0.094%
2026-01-13	100.8700	100.8800	100.8692	100.8800	+0.020%	198,757	+0.094%
2026-01-12	100.8600	100.8700	100.8500	100.8600	0.000%	599,580	+0.114%
2026-01-09	100.8600	100.8600	100.8500	100.8600	+0.025%	332,500	+0.114%
2026-01-08	100.8300	100.8399	100.8200	100.8350	+0.015%	85,887	+0.139%
2026-01-07	100.8400	100.8400	100.8200	100.8200	+0.010%	91,238	+0.154%
2026-01-06	100.8100	100.8200	100.8100	100.8100	+0.010%	397,357	+0.164%
2026-01-05	100.8100	100.8100	100.8000	100.8000	+0.010%	136,219	+0.174%
2026-01-02	100.8000	100.8000	100.7900	100.7900	+0.025%	87,326	+0.184%
2025-12-31	100.7500	100.7700	100.7500	100.7650	-0.302%	222,165	+0.208%
2025-12-30	101.0690	101.0700	101.0600	101.0700	+0.010%	253,413	-0.094%
2025-12-29	101.0600	101.0600	101.0400	101.0600	+0.020%	92,357	-0.084%
2025-12-26	101.0600	101.0600	101.0400	101.0400	+0.030%	90,937	-0.064%
2025-12-24	101.0000	101.0200	101.0000	101.0100	+0.025%	136,497	-0.035%
2025-12-23	100.9900	101.0000	100.9850	100.9850	+0.005%	102,685	-0.010%
2025-12-22	100.9900	100.9900	100.9800	100.9800	+0.010%	172,099	-0.005%
2025-12-19	100.9748	100.9868	100.9700	100.9700	+0.020%	161,316	+0.005%
2025-12-18	100.9500	100.9600	100.9400	100.9500	+0.020%	225,716	+0.025%
2025-12-17	100.9300	100.9450	100.9300	100.9300	0.000%	322,978	+0.045%
2025-12-16	100.9200	100.9400	100.9200	100.9300	+0.015%	188,882	+0.045%
2025-12-15	100.9200	100.9200	100.9100	100.9150	+0.010%	129,093	+0.059%
2025-12-12	100.8900	100.9100	100.8900	100.9050	+0.035%	249,188	+0.069%
2025-12-11	100.8609	100.8700	100.8600	100.8700	+0.020%	132,051	+0.104%
2025-12-10	100.8500	100.8600	100.8400	100.8500	+0.010%	261,663	+0.124%
2025-12-09	100.8300	100.8400	100.8300	100.8400	+0.015%	178,863	+0.134%
2025-12-08	100.8200	100.8300	100.8200	100.8250	+0.005%	109,592	+0.149%
2025-12-05	100.8200	100.8300	100.8200	100.8200	+0.040%	96,231	+0.154%
2025-12-04	100.7986	100.8000	100.7800	100.7800	-0.010%	776,495	+0.193%
2025-12-03	100.7900	100.8000	100.7800	100.7900	+0.020%	257,528	+0.184%
2025-12-02	100.7600	100.7700	100.7500	100.7700	+0.035%	303,138	+0.203%
2025-12-01	100.7500	100.7500	100.7300	100.7350	-0.322%	257,892	+0.238%
2025-11-28	101.0600	101.0784	101.0550	101.0600	+0.038%	86,758	-0.084%
2025-11-26	101.0300	101.0300	101.0200	101.0217	+0.017%	107,425	-0.046%
2025-11-25	101.0100	101.0100	101.0000	101.0050	+0.005%	146,415	-0.030%
2025-11-24	100.9900	101.0000	100.9900	101.0000	+0.015%	430,543	-0.025%
2025-11-21	100.9800	100.9900	100.9800	100.9850	+0.025%	122,883	-0.010%
2025-11-20	100.9600	100.9700	100.9600	100.9600	+0.005%	325,550	+0.015%
2025-11-19	100.9600	100.9600	100.9500	100.9550	+0.015%	143,450	+0.020%
2025-11-18	100.9450	100.9500	100.9400	100.9400	+0.020%	235,003	+0.035%
2025-11-17	100.9350	100.9400	100.9200	100.9200	0.000%	283,661	+0.054%
2025-11-14	100.9200	100.9299	100.9200	100.9200	+0.030%	169,456	+0.054%
2025-11-13	100.8900	100.9000	100.8900	100.8900	+0.005%	251,653	+0.084%
2025-11-12	100.8900	100.8900	100.8800	100.8850	+0.010%	147,868	+0.089%
2025-11-11	100.8900	100.8900	100.8700	100.8750	-0.005%	73,176	+0.099%
2025-11-10	100.8700	100.8800	100.8700	100.8800	+0.030%	481,175	+0.094%
2025-11-07	100.8500	100.8600	100.8500	100.8500	+0.010%	287,306	+0.124%
2025-11-06	100.8300	100.8400	100.8200	100.8400	+0.025%	736,345	+0.134%
2025-11-05	100.8100	100.8200	100.8000	100.8150	+0.025%	398,069	+0.159%
2025-11-04	100.7900	100.8100	100.7900	100.7900	0.000%	200,311	+0.184%
2025-11-03	100.7900	100.7900	100.7800	100.7900	-0.376%	324,065	+0.184%
2025-10-31	101.1650	101.1700	101.1600	101.1700	+0.040%	106,585	-0.193%
2025-10-30	101.1200	101.1300	101.1200	101.1300	+0.010%	208,886	-0.153%
2025-10-29	101.1200	101.1400	101.1200	101.1200	+0.000%	124,427	-0.143%
2025-10-28	101.1200	101.1200	101.1100	101.1199	+0.020%	240,385	-0.143%
2025-10-27	101.1000	101.1100	101.0900	101.1000	+0.015%	82,936	-0.124%
2025-10-24	101.0900	101.0900	101.0800	101.0850	+0.035%	178,472	-0.109%
2025-10-23	101.0400	101.0500	101.0400	101.0500	+0.020%	349,398	-0.074%
2025-10-22	101.0400	101.0400	101.0300	101.0300	0.000%	137,911	-0.054%
2025-10-21	101.0200	101.0400	101.0200	101.0300	+0.010%	102,112	-0.054%
2025-10-20	101.0100	101.0300	101.0100	101.0200	+0.015%	289,252	-0.045%
2025-10-17	100.9900	101.0100	100.9900	101.0050	+0.040%	105,229	-0.030%
2025-10-16	100.9600	100.9700	100.9600	100.9650	+0.020%	100,023	+0.010%
2025-10-15	100.9500	100.9600	100.9400	100.9450	+0.005%	120,293	+0.030%
2025-10-14	100.9400	100.9500	100.9400	100.9400	+0.010%	377,199	+0.035%
2025-10-13	100.9400	100.9500	100.9300	100.9300	-0.015%	82,431	+0.045%
2025-10-10	100.9500	100.9500	100.9300	100.9450	+0.055%	71,386	+0.030%
2025-10-09	100.8900	100.9000	100.8900	100.8900	0.000%	119,552	+0.084%
2025-10-08	100.9000	100.9000	100.8800	100.8900	0.000%	165,722	+0.084%
2025-10-07	100.8900	100.8900	100.8700	100.8900	+0.030%	246,884	+0.084%
2025-10-06	100.8700	100.8800	100.8600	100.8600	+0.010%	406,664	+0.114%
2025-10-03	100.8700	100.8700	100.8500	100.8500	+0.030%	68,718	+0.124%
2025-10-02	100.8300	100.8350	100.8200	100.8200	+0.010%	132,999	+0.154%
2025-10-01	100.8000	100.8200	100.8000	100.8100	-0.376%	136,948	+0.164%
2025-09-30	101.1900	101.2000	101.1900	101.1900	+0.010%	589,776	-0.212%
2025-09-29	101.1800	101.1900	101.1800	101.1800	+0.010%	160,638	-0.203%
2025-09-26	101.1900	101.1900	101.1700	101.1700	+0.030%	203,071	-0.193%
2025-09-25	101.1400	101.1600	101.1400	101.1400	0.000%	251,676	-0.163%
2025-09-24	101.1400	101.1500	101.1300	101.1400	+0.020%	74,577	-0.163%
2025-09-23	101.1200	101.1399	101.1200	101.1200	-0.020%	175,110	-0.143%
2025-09-22	101.1200	101.1400	101.1100	101.1400	+0.030%	240,146	-0.163%
2025-09-19	101.1100	101.1199	101.1000	101.1100	+0.030%	112,607	-0.134%
2025-09-18	101.0900	101.0900	101.0800	101.0800	+0.010%	217,911	-0.104%
2025-09-17	101.0600	101.0800	101.0600	101.0700	+0.010%	281,583	-0.094%
2025-09-16	101.0800	101.0800	101.0500	101.0600	+0.015%	204,272	-0.084%
2025-09-15	101.0500	101.0500	101.0400	101.0450	+0.015%	161,488	-0.069%
2025-09-12	101.0200	101.0500	101.0200	101.0300	+0.027%	164,494	-0.054%
2025-09-11	101.0000	101.0100	100.9900	101.0030	+0.023%	188,781	-0.028%
2025-09-10	100.9800	101.0100	100.9800	100.9800	0.000%	276,180	-0.005%
2025-09-09	100.9700	100.9900	100.9700	100.9800	0.000%	136,460	-0.005%
2025-09-08	100.9700	100.9800	100.9700	100.9800	+0.030%	174,886	-0.005%
2025-09-05	100.9501	100.9700	100.9500	100.9500	+0.030%	149,147	+0.025%
2025-09-04	100.9100	100.9300	100.9080	100.9200	+0.020%	212,830	+0.054%
2025-09-03	100.8800	100.9000	100.8800	100.9000	0.000%	200,698	+0.074%
2025-09-02	100.8900	100.9000	100.8736	100.9000	-0.341%	106,455	+0.074%
2025-08-29	101.2400	101.2500	101.2300	101.2450	+0.044%	610,847	-0.267%
2025-08-28	101.1900	101.2000	101.1800	101.2000	+0.040%	101,390	-0.222%
2025-08-27	101.1600	101.1700	101.1600	101.1600	0.000%	120,026	-0.183%
2025-08-26	101.1500	101.1600	101.1500	101.1600	+0.020%	65,628	-0.183%
2025-08-25	101.1500	101.1500	101.1300	101.1400	+0.010%	110,658	-0.163%
2025-08-22	101.1200	101.1400	101.1200	101.1300	+0.040%	121,830	-0.153%
2025-08-21	101.0900	101.1000	101.0900	101.0900	+0.010%	279,365	-0.114%
2025-08-20	101.0800	101.0999	101.0800	101.0800	+0.010%	136,797	-0.104%
2025-08-19	101.0700	101.0800	101.0700	101.0700	+0.010%	120,944	-0.094%
2025-08-18	101.0800	101.0800	101.0600	101.0600	+0.010%	132,900	-0.084%
2025-08-15	101.0700	101.0700	101.0500	101.0500	+0.030%	166,260	-0.074%
2025-08-14	101.0200	101.0300	101.0100	101.0200	+0.020%	299,360	-0.045%
2025-08-13	101.0200	101.0200	101.0000	101.0000	+0.010%	280,421	-0.025%
2025-08-12	100.9950	101.0000	100.9900	100.9900	+0.015%	298,344	-0.015%
2025-08-11	100.9900	100.9900	100.9700	100.9750	+0.010%	271,401	0.000%
2025-08-08	100.9600	100.9700	100.9600	100.9650	+0.045%	121,563	+0.010%
2025-08-07	100.9200	100.9300	100.9200	100.9200	+0.010%	151,510	+0.054%
2025-08-06	100.9100	100.9200	100.9100	100.9100	+0.010%	99,558	+0.064%
2025-08-05	100.9100	100.9100	100.9000	100.9000	0.000%	176,557	+0.074%
2025-08-04	100.8901	100.9000	100.8800	100.9000	+0.020%	393,883	+0.074%
2025-08-01	100.8800	100.8882	100.8700	100.8800	-0.316%	121,261	+0.094%
2025-07-31	101.1900	101.2067	101.1900	101.2000	+0.010%	490,563	-0.222%
2025-07-30	101.1900	101.2000	101.1800	101.1900	+0.020%	110,205	-0.212%
2025-07-29	101.1700	101.1900	101.1700	101.1700	0.000%	201,433	-0.193%
2025-07-28	101.1600	101.1700	101.1600	101.1700	+0.020%	174,317	-0.193%
2025-07-25	101.1500	101.1600	101.1400	101.1500	+0.035%	76,331	-0.173%
2025-07-24	101.1100	101.1250	101.1100	101.1150	+0.015%	91,049	-0.138%
2025-07-23	101.1100	101.1200	101.1000	101.1000	0.000%	61,855	-0.124%
2025-07-22	101.1000	101.1000	101.0900	101.1000	+0.020%	274,234	-0.124%
2025-07-21	101.0900	101.0900	101.0800	101.0800	0.000%	65,574	-0.104%
2025-07-18	101.0900	101.0900	101.0700	101.0800	+0.030%	429,208	-0.104%
2025-07-17	101.0400	101.0500	101.0400	101.0500	+0.010%	129,823	-0.074%
2025-07-16	101.0400	101.0400	101.0300	101.0400	+0.020%	135,940	-0.064%
2025-07-15	101.0200	101.0200	101.0100	101.0200	+0.010%	155,237	-0.045%
2025-07-14	101.0035	101.0100	101.0000	101.0100	+0.020%	130,821	-0.035%
2025-07-11	101.0000	101.0000	100.9819	100.9900	+0.040%	203,838	-0.015%
2025-07-10	100.9500	100.9681	100.9500	100.9500	+0.010%	186,128	+0.025%
2025-07-09	100.9500	100.9500	100.9400	100.9400	0.000%	166,439	+0.035%
2025-07-08	100.9400	100.9400	100.9200	100.9400	+0.030%	183,946	+0.035%
2025-07-07	100.9100	100.9300	100.9100	100.9100	+0.005%	186,419	+0.064%
2025-07-03	100.9000	100.9200	100.9000	100.9050	+0.040%	166,227	+0.069%
2025-07-02	100.8800	100.8800	100.8600	100.8650	+0.012%	368,172	+0.109%
2025-07-01	100.8500	100.8600	100.8500	100.8530	-0.343%	344,846	+0.121%
2025-06-30	101.2000	101.2100	101.2000	101.2000	+0.005%	377,371	-0.222%
2025-06-27	101.1900	101.2000	101.1900	101.1950	+0.044%	109,194	-0.217%
2025-06-26	101.1600	101.1600	101.1500	101.1500	0.000%	84,898	-0.173%
2025-06-25	101.1400	101.1600	101.1400	101.1500	+0.020%	229,625	-0.173%
2025-06-24	101.1400	101.1400	101.1300	101.1300	+0.010%	154,477	-0.153%
2025-06-23	101.1100	101.1300	101.1100	101.1200	+0.020%	203,082	-0.143%
2025-06-20	101.1100	101.1200	101.1000	101.1000	+0.030%	226,894	-0.124%
2025-06-18	101.0750	101.0800	101.0700	101.0700	+0.020%	123,063	-0.094%
2025-06-17	101.0400	101.0600	101.0400	101.0500	+0.020%	39,485	-0.074%
2025-06-16	101.0300	101.0500	101.0300	101.0300	+0.010%	137,829	-0.054%
2025-06-13	101.0300	101.0500	101.0200	101.0200	+0.030%	360,796	-0.045%
2025-06-12	101.0000	101.0100	100.9900	100.9900	+0.004%	178,730	-0.015%
2025-06-11	100.9900	101.0000	100.9800	100.9860	+0.016%	125,357	-0.011%
2025-06-10	100.9700	100.9800	100.9670	100.9700	+0.020%	126,514	+0.005%
2025-06-09	100.9700	100.9700	100.9500	100.9500	-0.001%	99,269	+0.025%
2025-06-06	100.9500	100.9600	100.9400	100.9510	+0.041%	77,221	+0.024%
2025-06-05	100.9200	100.9300	100.9100	100.9100	0.000%	72,272	+0.064%
2025-06-04	100.9100	100.9100	100.9000	100.9100	+0.010%	230,514	+0.064%
2025-06-03	100.9000	100.9000	100.8800	100.9000	+0.030%	141,051	+0.074%
2025-06-02	100.9000	100.9000	100.8700	100.8700	-0.375%	309,679	+0.104%
2025-05-30	101.2700	101.2700	101.2400	101.2500	+0.040%	89,299	-0.272%
2025-05-29	101.2200	101.2200	101.2000	101.2100	+0.010%	124,715	-0.232%
2025-05-28	101.2100	101.2100	101.2000	101.2000	+0.010%	60,376	-0.222%
2025-05-27	101.2000	101.2000	101.1800	101.1900	+0.010%	71,913	-0.212%
2025-05-23	101.1746	101.1800	101.1700	101.1800	+0.049%	120,611	-0.203%
2025-05-22	101.1400	101.1400	101.1200	101.1300	+0.010%	220,585	-0.153%
2025-05-21	101.1139	101.1200	101.1100	101.1200	+0.012%	462,711	-0.143%
2025-05-20	101.1200	101.1200	101.1000	101.1075	+0.002%	195,585	-0.131%
2025-05-19	101.1000	101.1100	101.0900	101.1050	+0.015%	132,657	-0.129%
2025-05-16	101.0700	101.0900	101.0700	101.0900	+0.040%	103,701	-0.114%
2025-05-15	101.0500	101.0600	101.0400	101.0500	+0.010%	571,366	-0.074%
2025-05-14	101.0400	101.0400	101.0300	101.0400	+0.020%	154,414	-0.064%
2025-05-13	101.0200	101.0300	101.0200	101.0200	+0.010%	184,298	-0.045%
2025-05-12	101.0200	101.0200	101.0100	101.0100	-0.010%	129,977	-0.035%
2025-05-09	101.0180	101.0200	101.0000	101.0200	+0.040%	164,502	-0.045%
2025-05-08	100.9900	100.9900	100.9700	100.9800	+0.010%	48,724	-0.005%
2025-05-07	100.9800	100.9800	100.9600	100.9700	0.000%	112,076	+0.005%
2025-05-06	100.9700	100.9700	100.9500	100.9700	+0.020%	126,686	+0.005%
2025-05-05	100.9500	100.9500	100.9301	100.9500	+0.010%	212,019	+0.025%
2025-05-02	100.9400	100.9500	100.9300	100.9400	+0.030%	140,891	+0.035%
2025-05-01	100.9200	100.9200	100.8900	100.9100	-0.306%	676,710	+0.064%
2025-04-30	101.2100	101.2200	101.2000	101.2200	+0.030%	223,597	-0.242%
2025-04-29	101.2000	101.2000	101.1800	101.1900	+0.010%	240,544	-0.212%
2025-04-28	101.1900	101.1900	101.1700	101.1800	+0.010%	80,224	-0.203%
2025-04-25	101.1800	101.1800	101.1600	101.1700	+0.035%	85,909	-0.193%
2025-04-24	101.1400	101.1400	101.1300	101.1350	+0.020%	261,960	-0.158%
2025-04-23	101.1300	101.1300	101.1100	101.1150	+0.010%	442,806	-0.138%
2025-04-22	101.1200	101.1200	101.1000	101.1050	+0.015%	248,412	-0.129%
2025-04-21	101.1035	101.1100	101.0900	101.0900	+0.010%	118,800	-0.114%
2025-04-17	101.0900	101.1000	101.0800	101.0800	+0.049%	161,609	-0.104%
2025-04-16	101.0600	101.0600	101.0300	101.0300	-0.010%	239,473	-0.054%
2025-04-15	101.0400	101.0500	101.0300	101.0400	+0.010%	170,118	-0.064%
2025-04-14	101.0100	101.0300	101.0100	101.0300	+0.010%	153,009	-0.054%
2025-04-11	101.0200	101.0300	101.0100	101.0200	+0.030%	290,680	-0.045%
2025-04-10	100.9900	101.0000	100.9700	100.9900	+0.030%	778,772	-0.015%
2025-04-09	100.9750	100.9800	100.7840	100.9600	0.000%	602,966	+0.015%
2025-04-08	100.9600	100.9800	100.9550	100.9600	-0.010%	363,841	+0.015%
2025-04-07	100.9600	100.9900	100.9323	100.9700	+0.020%	561,135	+0.005%
2025-04-04	100.9300	100.9600	100.9300	100.9500	+0.050%	719,596	+0.025%
2025-04-03	100.8900	100.9100	100.8900	100.9000	+0.020%	394,289	+0.074%
2025-04-02	100.8800	100.9000	100.8800	100.8800	+0.005%	276,441	+0.094%
2025-04-01	100.8800	100.8800	100.8700	100.8750	-0.321%	575,963	+0.099%
2025-03-31	101.2200	101.2299	101.2000	101.2000	-0.010%	378,993	-0.222%
2025-03-28	101.2000	101.2200	101.1919	101.2100	+0.030%	129,115	-0.232%
2025-03-27	101.1750	101.1900	101.1600	101.1800	+0.010%	318,467	-0.203%
2025-03-26	101.1500	101.1700	101.1500	101.1700	+0.025%	117,771	-0.193%
2025-03-25	101.1400	101.1500	101.1400	101.1450	+0.010%	201,572	-0.168%
2025-03-24	101.1300	101.1400	101.1300	101.1350	+0.015%	43,011	-0.158%
2025-03-21	101.1200	101.1300	101.1100	101.1200	+0.035%	360,521	-0.143%
2025-03-20	101.0850	101.1000	101.0800	101.0850	+0.015%	121,577	-0.109%
2025-03-19	101.0800	101.0800	101.0700	101.0700	0.000%	124,445	-0.094%
2025-03-18	101.0700	101.0789	101.0600	101.0700	+0.010%	118,677	-0.094%
2025-03-17	101.0400	101.0600	101.0400	101.0600	+0.010%	356,210	-0.084%
2025-03-14	101.0400	101.0500	101.0300	101.0500	+0.040%	163,146	-0.074%
2025-03-13	101.0200	101.0200	101.0000	101.0100	+0.020%	53,376	-0.035%
2025-03-12	100.9900	101.0012	100.9900	100.9900	0.000%	279,991	-0.015%
2025-03-11	100.9800	101.0000	100.9800	100.9900	+0.010%	396,656	-0.015%
2025-03-10	100.9800	100.9800	100.9700	100.9800	+0.020%	81,099	-0.005%
2025-03-07	100.9600	100.9700	100.9600	100.9600	+0.030%	354,836	+0.015%
2025-03-06	100.9400	100.9400	100.9200	100.9300	+0.010%	733,649	+0.045%
2025-03-05	100.9150	100.9200	100.9100	100.9200	+0.020%	128,155	+0.054%
2025-03-04	100.9200	100.9200	100.9000	100.9000	0.000%	315,905	+0.074%
2025-03-03	100.9000	100.9000	100.8800	100.9000	-0.287%	181,622	+0.074%
2025-02-28	101.1700	101.1965	101.1700	101.1900	+0.040%	209,714	-0.212%
2025-02-27	101.1400	101.1600	101.1400	101.1500	+0.010%	118,669	-0.173%
2025-02-26	101.1400	101.1600	101.1300	101.1400	+0.020%	244,088	-0.163%
2025-02-25	101.1100	101.1400	101.1100	101.1200	+0.010%	120,184	-0.143%
2025-02-24	101.1100	101.1200	101.1100	101.1100	+0.020%	72,136	-0.134%
2025-02-21	101.1100	101.1100	101.0900	101.0900	+0.040%	134,150	-0.114%
2025-02-20	101.0500	101.0800	101.0500	101.0500	+0.010%	252,447	-0.074%
2025-02-19	101.0600	101.0600	101.0400	101.0400	+0.010%	179,718	-0.064%
2025-02-18	101.0300	101.0400	101.0300	101.0300	+0.010%	172,501	-0.054%
2025-02-14	101.0400	101.0400	101.0200	101.0200	+0.050%	240,651	-0.045%
2025-02-13	100.9800	100.9900	100.9700	100.9700	-0.010%	444,074	+0.005%
2025-02-12	100.9600	100.9900	100.9500	100.9800	+0.010%	272,027	-0.005%
2025-02-11	100.9500	100.9700	100.9500	100.9700	+0.020%	111,775	+0.005%
2025-02-10	100.9400	100.9600	100.9400	100.9500	+0.010%	357,110	+0.025%

.dark-mode .tbqBDW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbqBDW{ color: #333333; background-color: white; border: 2px solid #333333; }BILZPIMCO Ultra Short Government Active ETFstock NYSE ETF

BILZ
PIMCO Ultra Short Government Active ETF
stock NYSE ETF