PIMCO ETF Trust (BILZ) Historical Stock Data

100.92 ↑0.01 (0.01%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BILZ is down 0.00% a day on average. There have been 20 days where PIMCO ETF Trust closed green and 10 days where BILZ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	100.92	100.92	↓$0.00 (0.00%)	100.91	100.92	127.32K
2025-12-12	100.89	100.91	↑$0.02 (0.01%)	100.89	100.91	249.29K
2025-12-11	100.86	100.87	↑$0.01 (0.01%)	100.86	100.87	127.38K
2025-12-10	100.85	100.85	↑$0.00 (0.00%)	100.84	100.86	258.25K
2025-12-09	100.83	100.84	↑$0.01 (0.01%)	100.83	100.84	178.86K
2025-12-08	100.82	100.83	↑$0.01 (0.00%)	100.82	100.83	107.55K
2025-12-05	100.82	100.82	↑$0.00 (0.00%)	100.82	100.83	91.34K
2025-12-04	100.80	100.78	↓$0.02 (-0.02%)	100.78	100.80	773.17K
2025-12-03	100.79	100.79	↑$0.00 (0.00%)	100.78	100.80	256.61K
2025-12-02	100.76	100.77	↑$0.01 (0.01%)	100.75	100.77	301.63K
2025-12-01	100.75	100.74	↓$0.02 (-0.01%)	100.73	100.75	257.47K
2025-11-28	101.06	101.06	↑$0.00 (0.00%)	101.06	101.08	86.75K
2025-11-26	101.03	101.02	↓$0.01 (-0.01%)	101.02	101.03	107.42K
2025-11-25	101.01	101.01	↓$0.01 (0.00%)	101.00	101.01	145.94K
2025-11-24	100.99	101.00	↑$0.01 (0.01%)	100.99	101.00	429.14K
2025-11-21	100.98	100.99	↑$0.00 (0.00%)	100.98	100.99	122.50K
2025-11-20	100.96	100.96	↑$0.00 (0.00%)	100.96	100.97	323.10K
2025-11-19	100.96	100.96	↓$0.00 (0.00%)	100.95	100.96	143.58K
2025-11-18	100.95	100.94	↓$0.00 (0.00%)	100.94	100.95	225.45K
2025-11-17	100.94	100.92	↓$0.02 (-0.01%)	100.92	100.94	244.28K
2025-11-14	100.92	100.92	↑$0.00 (0.00%)	100.92	100.93	162.56K
2025-11-13	100.89	100.89	↑$0.00 (0.00%)	100.89	100.90	247.32K
2025-11-12	100.89	100.89	↓$0.00 (0.00%)	100.88	100.89	146.54K
2025-11-11	100.89	100.88	↓$0.02 (-0.01%)	100.87	100.89	72.25K
2025-11-10	100.87	100.88	↑$0.01 (0.01%)	100.87	100.88	475.87K
2025-11-07	100.85	100.85	↑$0.00 (0.00%)	100.85	100.86	284.40K
2025-11-06	100.83	100.84	↑$0.01 (0.01%)	100.82	100.84	736.35K
2025-11-05	100.81	100.82	↑$0.00 (0.00%)	100.80	100.82	394.40K
2025-11-04	100.79	100.79	↑$0.00 (0.00%)	100.79	100.81	195.28K
2025-11-03	100.79	100.79	↑$0.00 (0.00%)	100.78	100.79	324.05K