PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) Historical Stock Data
92.83 ↑0.37 (0.40%)
As of May 3, 2024, 9:46am EST.
Historical Data
In the past 30 trading days, HYS is down -0.06% a day on average. There have been 13 days where PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund closed green and 17 days where HYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 92.10 | 92.46 | ↑$0.36 (0.39%) | 92.00 | 92.46 | 97.49K |
| 2024-05-01 | 91.73 | 91.96 | ↑$0.23 (0.25%) | 91.71 | 92.26 | 51.92K |
| 2024-04-30 | 92.62 | 92.08 | ↓$0.54 (-0.58%) | 92.08 | 92.62 | 84.12K |
| 2024-04-29 | 92.40 | 92.74 | ↑$0.34 (0.37%) | 92.40 | 92.74 | 187.66K |
| 2024-04-26 | 92.41 | 92.32 | ↓$0.09 (-0.10%) | 92.31 | 92.49 | 41.83K |
| 2024-04-25 | 92.02 | 92.13 | ↑$0.11 (0.12%) | 91.76 | 92.16 | 66.52K |
| 2024-04-24 | 92.38 | 92.34 | ↓$0.04 (-0.04%) | 92.15 | 92.38 | 120.95K |
| 2024-04-23 | 92.28 | 92.35 | ↑$0.07 (0.08%) | 92.21 | 92.51 | 71.42K |
| 2024-04-22 | 91.89 | 92.20 | ↑$0.31 (0.34%) | 91.86 | 92.20 | 116.68K |
| 2024-04-19 | 91.69 | 91.74 | ↑$0.05 (0.05%) | 91.67 | 91.87 | 145.52K |
| 2024-04-18 | 91.57 | 91.65 | ↑$0.08 (0.09%) | 91.44 | 91.65 | 50.67K |
| 2024-04-17 | 91.61 | 91.30 | ↓$0.31 (-0.34%) | 91.30 | 91.73 | 299.50K |
| 2024-04-16 | 91.53 | 91.42 | ↓$0.11 (-0.12%) | 90.59 | 91.61 | 217.59K |
| 2024-04-15 | 92.18 | 91.64 | ↓$0.54 (-0.59%) | 91.58 | 92.18 | 116.83K |
| 2024-04-12 | 92.07 | 92.05 | ↓$0.02 (-0.02%) | 91.98 | 92.13 | 111.74K |
| 2024-04-11 | 92.17 | 92.08 | ↓$0.09 (-0.10%) | 91.96 | 92.30 | 62.93K |
| 2024-04-10 | 92.70 | 92.27 | ↓$0.43 (-0.46%) | 92.09 | 92.70 | 121.87K |
| 2024-04-09 | 92.83 | 92.88 | ↑$0.05 (0.05%) | 92.76 | 92.95 | 115.81K |
| 2024-04-08 | 92.35 | 92.72 | ↑$0.37 (0.40%) | 92.35 | 92.72 | 135.96K |
| 2024-04-05 | 92.30 | 92.41 | ↑$0.11 (0.12%) | 92.28 | 92.51 | 530.77K |
| 2024-04-04 | 92.72 | 92.34 | ↓$0.38 (-0.41%) | 92.32 | 92.76 | 384.91K |
| 2024-04-03 | 92.40 | 92.52 | ↑$0.12 (0.13%) | 92.30 | 92.56 | 297.27K |
| 2024-04-02 | 92.58 | 92.43 | ↓$0.15 (-0.16%) | 92.28 | 92.58 | 630.91K |
| 2024-04-01 | 92.92 | 92.59 | ↓$0.33 (-0.36%) | 92.56 | 93.02 | 466.33K |
| 2024-03-28 | 93.72 | 93.48 | ↓$0.24 (-0.26%) | 93.44 | 93.74 | 105.99K |
| 2024-03-27 | 93.42 | 93.68 | ↑$0.26 (0.28%) | 93.33 | 93.70 | 198.71K |
| 2024-03-26 | 93.42 | 93.18 | ↓$0.24 (-0.26%) | 93.10 | 93.42 | 92.28K |
| 2024-03-25 | 93.34 | 93.31 | ↓$0.03 (-0.03%) | 93.31 | 93.45 | 27.71K |
| 2024-03-22 | 93.70 | 93.34 | ↓$0.36 (-0.38%) | 93.34 | 93.70 | 184.82K |
| 2024-03-21 | 93.71 | 93.55 | ↓$0.16 (-0.17%) | 93.39 | 93.72 | 92.58K |
Create an account or log in to view more rows.
$HYS It's coming
load 'em up.
$HYS Holding Strong since January ??????????
$HYS is going to have a run next month
$HYS low volume today isn’t necessarily a bad thing
$HYS ready to explode
$HYS It’s that TIME!! To Double down!
$HYS oversold! Buy the dip
$HYS YALL READY????????
$HYS news?
$HYS This may be your last opportunity to buy on the cheap??