PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ)
NYSEARCA: BILZ · Real-Time Price · USD
101.12
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed

BILZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025101.13101.13101.11101.12101.120.01%442,806
Apr 22, 2025101.12101.12101.10101.11101.110.01%248,412
Apr 21, 2025101.10101.11101.09101.09101.090.01%118,800
Apr 17, 2025101.09101.10101.08101.08101.080.05%161,609
Apr 16, 2025101.06101.06101.03101.03101.03-0.01%239,473
Apr 15, 2025101.04101.05101.03101.04101.040.01%170,118
Apr 14, 2025101.01101.03101.01101.03101.030.01%153,009
Apr 11, 2025101.02101.03101.01101.02101.020.03%290,680
Apr 10, 2025100.99101.00100.97100.99100.990.03%778,772
Apr 9, 2025100.98100.98100.78100.96100.96-602,966
Apr 8, 2025100.96100.98100.96100.96100.96-0.01%363,841
Apr 7, 2025100.96100.99100.93100.97100.970.02%561,135
Apr 4, 2025100.93100.96100.93100.95100.950.05%719,596
Apr 3, 2025100.89100.91100.89100.90100.900.02%394,289
Apr 2, 2025100.88100.90100.88100.88100.88-276,441
Apr 1, 2025100.88100.88100.87100.88100.88-0.32%575,963
Mar 31, 2025101.22101.23101.20101.20100.85-0.01%378,993
Mar 28, 2025101.20101.22101.19101.21100.860.03%129,115
Mar 27, 2025101.18101.19101.16101.18100.830.01%318,467
Mar 26, 2025101.15101.17101.15101.17100.820.02%117,771
Mar 25, 2025101.14101.15101.14101.15100.800.01%201,572
Mar 24, 2025101.13101.14101.13101.14100.790.01%43,011
Mar 21, 2025101.12101.13101.11101.12100.770.03%360,521
Mar 20, 2025101.09101.10101.08101.09100.740.01%121,577
Mar 19, 2025101.08101.08101.07101.07100.72-144,047
Mar 18, 2025101.07101.08101.06101.07100.720.01%118,677
Mar 17, 2025101.04101.06101.04101.06100.710.01%356,210
Mar 14, 2025101.04101.05101.03101.05100.700.04%163,146
Mar 13, 2025101.02101.02101.00101.01100.660.02%53,376
Mar 12, 2025100.99101.00100.99100.99100.64-279,991
Mar 11, 2025100.98101.00100.98100.99100.640.01%396,656
Mar 10, 2025100.98100.98100.97100.98100.630.02%81,099
Mar 7, 2025100.96100.97100.96100.96100.610.03%354,836
Mar 6, 2025100.94100.94100.92100.93100.580.01%733,649
Mar 5, 2025100.92100.92100.91100.92100.570.02%128,155
Mar 4, 2025100.92100.92100.90100.90100.55-315,905
Mar 3, 2025100.90100.90100.88100.90100.55-0.29%181,622
Feb 28, 2025101.17101.20101.17101.19100.540.04%209,714
Feb 27, 2025101.14101.16101.14101.15100.500.01%118,669
Feb 26, 2025101.14101.16101.13101.14100.490.02%244,088
Feb 25, 2025101.11101.14101.11101.12100.470.01%120,184
Feb 24, 2025101.11101.12101.11101.11100.460.02%72,136
Feb 21, 2025101.11101.11101.09101.09100.440.04%134,150
Feb 20, 2025101.05101.08101.05101.05100.400.01%252,447
Feb 19, 2025101.06101.06101.04101.04100.390.01%179,718
Feb 18, 2025101.03101.04101.03101.03100.380.01%172,501
Feb 14, 2025101.04101.04101.02101.02100.370.05%240,651
Feb 13, 2025100.98100.99100.97100.97100.32-0.01%444,074
Feb 12, 2025100.96100.99100.95100.98100.330.01%272,027
Feb 11, 2025100.95100.97100.95100.97100.320.02%111,775