PIMCO ETF Trust (PYLD) Historical Stock Data
26.17 ↑0.04 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PYLD is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 26.10 | 26.17 | ↑$0.07 (0.27%) | 26.10 | 26.18 | 1.50M |
| 2025-04-25 | 26.08 | 26.13 | ↑$0.05 (0.19%) | 26.06 | 26.13 | 1.41M |
| 2025-04-24 | 25.99 | 26.06 | ↑$0.07 (0.27%) | 25.97 | 26.06 | 2.28M |
| 2025-04-23 | 26.03 | 25.87 | ↓$0.16 (-0.61%) | 25.87 | 26.03 | 1.59M |
| 2025-04-22 | 25.84 | 25.83 | ↓$0.01 (-0.04%) | 25.81 | 25.86 | 2.05M |
| 2025-04-21 | 25.86 | 25.80 | ↓$0.06 (-0.23%) | 25.80 | 25.88 | 1.37M |
| 2025-04-17 | 25.88 | 25.85 | ↓$0.03 (-0.12%) | 25.84 | 25.90 | 1.02M |
| 2025-04-16 | 25.87 | 25.89 | ↑$0.02 (0.08%) | 25.83 | 25.91 | 0.99M |
| 2025-04-15 | 25.79 | 25.83 | ↑$0.04 (0.16%) | 25.79 | 25.87 | 1.35M |
| 2025-04-14 | 25.75 | 25.76 | ↑$0.01 (0.04%) | 25.72 | 25.80 | 1.08M |
| 2025-04-11 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.42 | 25.63 | 3.15M |
| 2025-04-10 | 25.87 | 25.71 | ↓$0.16 (-0.62%) | 25.68 | 25.89 | 3.39M |
| 2025-04-09 | 25.60 | 25.87 | ↑$0.27 (1.05%) | 25.53 | 25.90 | 6.37M |
| 2025-04-08 | 25.84 | 25.80 | ↓$0.04 (-0.15%) | 25.80 | 25.93 | 6.12M |
| 2025-04-07 | 26.07 | 25.92 | ↓$0.15 (-0.58%) | 25.91 | 26.07 | 7.48M |
| 2025-04-04 | 26.31 | 26.19 | ↓$0.12 (-0.46%) | 26.17 | 26.33 | 4.98M |
| 2025-04-03 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.32 | 26.39 | 2.47M |
| 2025-04-02 | 26.30 | 26.25 | ↓$0.05 (-0.19%) | 26.22 | 26.30 | 1.96M |
| 2025-04-01 | 26.24 | 26.26 | ↑$0.02 (0.08%) | 26.23 | 26.29 | 1.85M |
| 2025-03-31 | 26.36 | 26.35 | ↓$0.01 (-0.04%) | 26.31 | 26.36 | 1.60M |
| 2025-03-28 | 26.29 | 26.32 | ↑$0.03 (0.11%) | 26.28 | 26.34 | 2.43M |
| 2025-03-27 | 26.26 | 26.26 | ↑$0.00 (0.00%) | 26.24 | 26.27 | 1.01M |
| 2025-03-26 | 26.30 | 26.27 | ↓$0.03 (-0.11%) | 26.26 | 26.30 | 1.13M |
| 2025-03-25 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.28 | 26.34 | 1.79M |
| 2025-03-24 | 26.32 | 26.28 | ↓$0.04 (-0.15%) | 26.27 | 26.32 | 866.24K |
| 2025-03-21 | 26.38 | 26.36 | ↓$0.02 (-0.08%) | 26.35 | 26.40 | 1.31M |
| 2025-03-20 | 26.40 | 26.37 | ↓$0.03 (-0.11%) | 26.35 | 26.41 | 1.66M |
| 2025-03-19 | 26.27 | 26.34 | ↑$0.07 (0.27%) | 26.25 | 26.36 | 3.73M |
| 2025-03-18 | 26.24 | 26.28 | ↑$0.04 (0.15%) | 26.24 | 26.30 | 5.23M |
| 2025-03-17 | 26.26 | 26.26 | ↑$0.00 (0.00%) | 26.24 | 26.30 | 1.91M |
Create an account or log in to view more rows.
$PYLD pressure
$PYLD Buy it up so it crashes harder in the next two trading days
$PYLD push baby push!
$PYLD more calls coming in
$PYLD the future is so bright .. I gotta wear shades..
$PYLD what’s gonna happen now
$PYLD I like the stock!
$PYLD HOLDING STRONG FOR ALL OF YOU
$PYLD we need to get moving
$PYLD Sleep well my bulls
sleep well