PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) Historical Stock Data
95.13 ↑0.06 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYS is down 0.00% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 95.14 | 95.13 | ↓$0.01 (-0.01%) | 95.05 | 95.21 | 102.93K |
| 2025-12-18 | 95.04 | 95.07 | ↑$0.03 (0.03%) | 94.94 | 95.20 | 164.22K |
| 2025-12-17 | 94.89 | 94.76 | ↓$0.13 (-0.14%) | 94.71 | 94.91 | 56.53K |
| 2025-12-16 | 94.92 | 94.83 | ↓$0.09 (-0.09%) | 94.74 | 94.99 | 54.82K |
| 2025-12-15 | 94.93 | 94.89 | ↓$0.04 (-0.04%) | 94.77 | 94.93 | 68.41K |
| 2025-12-12 | 94.90 | 94.79 | ↓$0.11 (-0.12%) | 94.75 | 95.00 | 72.96K |
| 2025-12-11 | 94.93 | 94.99 | ↑$0.06 (0.06%) | 94.84 | 95.00 | 71.35K |
| 2025-12-10 | 94.72 | 94.91 | ↑$0.19 (0.20%) | 94.64 | 95.03 | 88.74K |
| 2025-12-09 | 94.82 | 94.75 | ↓$0.07 (-0.07%) | 94.65 | 94.87 | 57.34K |
| 2025-12-08 | 94.85 | 94.80 | ↓$0.05 (-0.05%) | 94.68 | 94.88 | 108.46K |
| 2025-12-05 | 94.91 | 94.85 | ↓$0.06 (-0.06%) | 94.78 | 94.98 | 190.08K |
| 2025-12-04 | 94.96 | 94.93 | ↓$0.03 (-0.03%) | 94.72 | 94.96 | 130.09K |
| 2025-12-03 | 94.77 | 94.97 | ↑$0.20 (0.21%) | 94.75 | 94.99 | 74.73K |
| 2025-12-02 | 94.63 | 94.77 | ↑$0.14 (0.15%) | 94.56 | 94.77 | 128.18K |
| 2025-12-01 | 94.55 | 94.50 | ↓$0.05 (-0.05%) | 94.29 | 94.62 | 105.43K |
| 2025-11-28 | 95.36 | 95.34 | ↓$0.02 (-0.02%) | 95.25 | 95.42 | 30.53K |
| 2025-11-26 | 95.11 | 95.25 | ↑$0.14 (0.15%) | 95.11 | 95.29 | 34.97K |
| 2025-11-25 | 94.84 | 95.14 | ↑$0.30 (0.32%) | 94.84 | 95.23 | 104.72K |
| 2025-11-24 | 94.82 | 94.83 | ↑$0.01 (0.01%) | 94.66 | 94.87 | 51.23K |
| 2025-11-21 | 94.52 | 94.64 | ↑$0.12 (0.13%) | 94.45 | 94.68 | 54.67K |
| 2025-11-20 | 94.79 | 94.40 | ↓$0.39 (-0.41%) | 94.35 | 94.79 | 84.42K |
| 2025-11-19 | 94.40 | 94.53 | ↑$0.13 (0.14%) | 94.37 | 94.65 | 69.23K |
| 2025-11-18 | 94.36 | 94.33 | ↓$0.03 (-0.03%) | 94.24 | 94.51 | 56.10K |
| 2025-11-17 | 94.45 | 94.36 | ↓$0.09 (-0.10%) | 94.26 | 94.54 | 82.40K |
| 2025-11-14 | 94.48 | 94.60 | ↑$0.12 (0.13%) | 94.37 | 94.74 | 39.07K |
| 2025-11-13 | 94.80 | 94.58 | ↓$0.22 (-0.23%) | 94.31 | 94.80 | 90.35K |
| 2025-11-12 | 95.04 | 94.78 | ↓$0.26 (-0.27%) | 94.70 | 95.04 | 62.30K |
| 2025-11-11 | 94.87 | 94.97 | ↑$0.10 (0.11%) | 94.87 | 95.03 | 65.23K |
| 2025-11-10 | 94.81 | 94.87 | ↑$0.06 (0.06%) | 94.73 | 94.98 | 90.71K |
| 2025-11-07 | 94.64 | 94.63 | ↓$0.01 (-0.01%) | 94.40 | 94.64 | 77.78K |
Create an account or log in to view more rows.
$HYS where’s the WSB guys at? Still sleeping?
$HYS lock and load
$HYS we need those buyers and volume.
$HYS oversold! Buy the dip
$HYS cup and handle!
$HYS they don’t want us to shine… But we gon shine…
$HYS wtf?
$HYS this is going to skyrocket tmr!!!
$HYS Tomorrow
$HYS buying all the dips.