PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ)
NYSEARCA: BILZ · Real-Time Price · USD
100.89
+0.03 (0.03%)
At close: Oct 7, 2025, 4:00 PM EDT
100.89
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
BILZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 100.89 | 100.89 | 100.87 | 100.88 | - | 0.01% | 8,779 |
| Oct 6, 2025 | 100.87 | 100.88 | 100.86 | 100.86 | 100.86 | 0.01% | 406,664 |
| Oct 3, 2025 | 100.87 | 100.87 | 100.85 | 100.85 | 100.85 | 0.03% | 68,718 |
| Oct 2, 2025 | 100.83 | 100.84 | 100.82 | 100.82 | 100.82 | 0.01% | 132,999 |
| Oct 1, 2025 | 100.80 | 100.82 | 100.80 | 100.81 | 100.81 | -0.38% | 136,948 |
| Sep 30, 2025 | 101.19 | 101.20 | 101.19 | 101.19 | 100.79 | 0.01% | 589,776 |
| Sep 29, 2025 | 101.18 | 101.19 | 101.18 | 101.18 | 100.78 | 0.01% | 160,638 |
| Sep 26, 2025 | 101.19 | 101.19 | 101.17 | 101.17 | 100.77 | 0.03% | 203,071 |
| Sep 25, 2025 | 101.14 | 101.16 | 101.14 | 101.14 | 100.74 | - | 251,676 |
| Sep 24, 2025 | 101.14 | 101.15 | 101.13 | 101.14 | 100.74 | 0.02% | 74,577 |
| Sep 23, 2025 | 101.12 | 101.14 | 101.12 | 101.12 | 100.72 | -0.02% | 175,110 |
| Sep 22, 2025 | 101.12 | 101.14 | 101.11 | 101.14 | 100.74 | 0.03% | 240,146 |
| Sep 19, 2025 | 101.11 | 101.12 | 101.10 | 101.11 | 100.71 | 0.03% | 112,607 |
| Sep 18, 2025 | 101.09 | 101.09 | 101.08 | 101.08 | 100.68 | 0.01% | 217,911 |
| Sep 17, 2025 | 101.06 | 101.08 | 101.06 | 101.07 | 100.67 | 0.01% | 281,583 |
| Sep 16, 2025 | 101.08 | 101.08 | 101.05 | 101.06 | 100.66 | 0.01% | 204,272 |
| Sep 15, 2025 | 101.05 | 101.05 | 101.04 | 101.05 | 100.65 | 0.01% | 161,488 |
| Sep 12, 2025 | 101.02 | 101.05 | 101.02 | 101.03 | 100.63 | 0.03% | 164,494 |
| Sep 11, 2025 | 101.00 | 101.01 | 100.99 | 101.00 | 100.60 | 0.02% | 188,781 |
| Sep 10, 2025 | 100.98 | 101.01 | 100.98 | 100.98 | 100.58 | - | 276,180 |
| Sep 9, 2025 | 100.97 | 100.99 | 100.97 | 100.98 | 100.58 | - | 136,460 |
| Sep 8, 2025 | 100.97 | 100.98 | 100.97 | 100.98 | 100.58 | 0.03% | 174,886 |
| Sep 5, 2025 | 100.95 | 100.97 | 100.95 | 100.95 | 100.55 | 0.03% | 149,147 |
| Sep 4, 2025 | 100.91 | 100.93 | 100.91 | 100.92 | 100.52 | 0.02% | 212,830 |
| Sep 3, 2025 | 100.88 | 100.90 | 100.88 | 100.90 | 100.50 | - | 200,698 |
| Sep 2, 2025 | 100.89 | 100.90 | 100.87 | 100.90 | 100.50 | -0.34% | 106,455 |
| Aug 29, 2025 | 101.24 | 101.25 | 101.23 | 101.25 | 100.48 | 0.04% | 610,847 |
| Aug 28, 2025 | 101.19 | 101.20 | 101.18 | 101.20 | 100.43 | 0.04% | 101,390 |
| Aug 27, 2025 | 101.16 | 101.17 | 101.16 | 101.16 | 100.39 | - | 120,026 |
| Aug 26, 2025 | 101.15 | 101.16 | 101.15 | 101.16 | 100.39 | 0.02% | 65,628 |
| Aug 25, 2025 | 101.15 | 101.15 | 101.13 | 101.14 | 100.37 | 0.01% | 110,658 |
| Aug 22, 2025 | 101.12 | 101.14 | 101.12 | 101.13 | 100.36 | 0.04% | 121,830 |
| Aug 21, 2025 | 101.09 | 101.10 | 101.09 | 101.09 | 100.32 | 0.01% | 279,365 |
| Aug 20, 2025 | 101.08 | 101.10 | 101.08 | 101.08 | 100.31 | 0.01% | 136,797 |
| Aug 19, 2025 | 101.07 | 101.08 | 101.07 | 101.07 | 100.30 | 0.01% | 120,944 |
| Aug 18, 2025 | 101.08 | 101.08 | 101.06 | 101.06 | 100.29 | 0.01% | 132,900 |
| Aug 15, 2025 | 101.07 | 101.07 | 101.05 | 101.05 | 100.28 | 0.03% | 166,260 |
| Aug 14, 2025 | 101.02 | 101.03 | 101.01 | 101.02 | 100.25 | 0.02% | 299,360 |
| Aug 13, 2025 | 101.02 | 101.02 | 101.00 | 101.00 | 100.23 | 0.01% | 280,421 |
| Aug 12, 2025 | 101.00 | 101.00 | 100.99 | 100.99 | 100.22 | 0.01% | 298,344 |
| Aug 11, 2025 | 100.99 | 100.99 | 100.97 | 100.98 | 100.21 | 0.01% | 271,401 |
| Aug 8, 2025 | 100.96 | 100.97 | 100.96 | 100.97 | 100.20 | 0.04% | 121,563 |
| Aug 7, 2025 | 100.92 | 100.93 | 100.92 | 100.92 | 100.15 | 0.01% | 151,510 |
| Aug 6, 2025 | 100.91 | 100.92 | 100.91 | 100.91 | 100.14 | 0.01% | 99,558 |
| Aug 5, 2025 | 100.91 | 100.91 | 100.90 | 100.90 | 100.13 | - | 176,557 |
| Aug 4, 2025 | 100.89 | 100.90 | 100.88 | 100.90 | 100.13 | 0.02% | 393,883 |
| Aug 1, 2025 | 100.88 | 100.89 | 100.87 | 100.88 | 100.11 | -0.32% | 121,261 |
| Jul 31, 2025 | 101.19 | 101.21 | 101.19 | 101.20 | 100.07 | 0.01% | 490,563 |
| Jul 30, 2025 | 101.19 | 101.20 | 101.18 | 101.19 | 100.06 | 0.02% | 110,205 |
| Jul 29, 2025 | 101.17 | 101.19 | 101.17 | 101.17 | 100.04 | - | 201,433 |