PIMCO ETF Trust (BILZ) Historical Stock Data
101.04 ↑0.03 (0.03%)
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 18 days where PIMCO ETF Trust closed green and 12 days where BILZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 101.06 | 101.04 | ↓$0.02 (-0.02%) | 101.04 | 101.06 | 90.94K |
| 2025-12-24 | 101.00 | 101.01 | ↑$0.01 (0.01%) | 101.00 | 101.02 | 136.49K |
| 2025-12-23 | 100.99 | 100.99 | ↓$0.00 (0.00%) | 100.99 | 101.00 | 100.11K |
| 2025-12-22 | 100.99 | 100.98 | ↓$0.01 (-0.01%) | 100.98 | 100.99 | 171.34K |
| 2025-12-19 | 100.98 | 100.97 | ↓$0.00 (0.00%) | 100.97 | 100.99 | 159.24K |
| 2025-12-18 | 100.95 | 100.95 | ↑$0.00 (0.00%) | 100.94 | 100.96 | 225.54K |
| 2025-12-17 | 100.93 | 100.93 | ↑$0.00 (0.00%) | 100.93 | 100.94 | 304.75K |
| 2025-12-16 | 100.92 | 100.93 | ↑$0.01 (0.01%) | 100.92 | 100.94 | 171.01K |
| 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 |
Create an account or log in to view more rows.
$BILZ Green today if ya buy
$BILZ News?
$BILZ I hate this company.
$BILZ to the moon!
$BILZ Games being played here.
$BILZ I love you!
$BILZ Yolo
$BILZ time will come
$BILZ time will come
$BILZ going green