PIMCO ETF Trust (PYLD) Historical Stock Data
26.74 ↓0.02 (-0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PYLD is up 0.01% a day on average. There have been 16 days where PIMCO ETF Trust closed green and 14 days where PYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.75 | 26.74 | ↓$0.02 (-0.06%) | 26.73 | 26.77 | 2.10M |
| 2025-12-18 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.72 | 26.76 | 3.57M |
| 2025-12-17 | 26.69 | 26.70 | ↑$0.01 (0.04%) | 26.68 | 26.71 | 3.46M |
| 2025-12-16 | 26.68 | 26.72 | ↑$0.04 (0.15%) | 26.66 | 26.73 | 2.61M |
| 2025-12-15 | 26.71 | 26.70 | ↓$0.01 (-0.04%) | 26.68 | 26.73 | 3.15M |
| 2025-12-12 | 26.66 | 26.65 | ↓$0.01 (-0.04%) | 26.63 | 26.68 | 2.90M |
| 2025-12-11 | 26.71 | 26.68 | ↓$0.03 (-0.11%) | 26.67 | 26.72 | 2.84M |
| 2025-12-10 | 26.60 | 26.68 | ↑$0.08 (0.30%) | 26.58 | 26.68 | 2.70M |
| 2025-12-09 | 26.74 | 26.70 | ↓$0.04 (-0.15%) | 26.69 | 26.74 | 4.55M |
| 2025-12-08 | 26.77 | 26.74 | ↓$0.03 (-0.11%) | 26.72 | 26.79 | 3.02M |
| 2025-12-05 | 26.80 | 26.78 | ↓$0.02 (-0.07%) | 26.77 | 26.81 | 2.29M |
| 2025-12-04 | 26.80 | 26.80 | ↑$0.00 (0.00%) | 26.77 | 26.82 | 2.84M |
| 2025-12-03 | 26.79 | 26.82 | ↑$0.03 (0.11%) | 26.78 | 26.83 | 3.50M |
| 2025-12-02 | 26.75 | 26.77 | ↑$0.02 (0.07%) | 26.74 | 26.79 | 2.40M |
| 2025-12-01 | 26.76 | 26.75 | ↓$0.01 (-0.04%) | 26.73 | 26.77 | 2.82M |
| 2025-11-28 | 26.93 | 26.94 | ↑$0.01 (0.04%) | 26.91 | 26.95 | 1.90M |
| 2025-11-26 | 26.90 | 26.93 | ↑$0.03 (0.11%) | 26.88 | 26.95 | 4.23M |
| 2025-11-25 | 26.83 | 26.88 | ↑$0.05 (0.19%) | 26.83 | 26.90 | 3.18M |
| 2025-11-24 | 26.80 | 26.82 | ↑$0.02 (0.07%) | 26.79 | 26.83 | 2.09M |
| 2025-11-21 | 26.74 | 26.76 | ↑$0.02 (0.07%) | 26.72 | 26.76 | 4.23M |
| 2025-11-20 | 26.74 | 26.71 | ↓$0.03 (-0.11%) | 26.71 | 26.77 | 3.55M |
| 2025-11-19 | 26.72 | 26.70 | ↓$0.02 (-0.07%) | 26.68 | 26.73 | 3.77M |
| 2025-11-18 | 26.72 | 26.72 | ↓$0.00 (-0.02%) | 26.68 | 26.73 | 3.18M |
| 2025-11-17 | 26.72 | 26.71 | ↓$0.01 (-0.04%) | 26.70 | 26.74 | 2.40M |
| 2025-11-14 | 26.75 | 26.73 | ↓$0.02 (-0.07%) | 26.72 | 26.77 | 2.14M |
| 2025-11-13 | 26.79 | 26.75 | ↓$0.04 (-0.15%) | 26.75 | 26.80 | 2.26M |
| 2025-11-12 | 26.81 | 26.81 | ↑$0.00 (0.00%) | 26.79 | 26.83 | 4.85M |
| 2025-11-11 | 26.79 | 26.82 | ↑$0.03 (0.11%) | 26.76 | 26.82 | 1.92M |
| 2025-11-10 | 26.76 | 26.76 | ↑$0.00 (0.00%) | 26.74 | 26.78 | 2.46M |
| 2025-11-07 | 26.73 | 26.75 | ↑$0.02 (0.07%) | 26.73 | 26.77 | 2.24M |
Create an account or log in to view more rows.
$PYLD bear trap dude
$PYLD what time we going green?
$PYLD the best advice has been no stop losses. Would have cost a fortune!!!
$PYLD what happened
$PYLD so tired of this pos let's fly already
$PYLD the future is so bright .. I gotta wear shades..
$PYLD When in doubt...
$PYLD let’s buy NOW!!!
$PYLD pressure
$PYLD Buy it up so it crashes harder in the next two trading days