PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ)

BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	100.92	100.93	100.91	100.91	100.91	-	72,272
Jun 4, 2025	100.91	100.91	100.90	100.91	100.91	0.01%	230,514
Jun 3, 2025	100.90	100.90	100.88	100.90	100.90	0.03%	141,051
Jun 2, 2025	100.90	100.90	100.87	100.87	100.87	-0.38%	309,679
May 30, 2025	101.27	101.27	101.24	101.25	100.87	0.04%	89,299
May 29, 2025	101.22	101.22	101.20	101.21	100.83	0.01%	124,715
May 28, 2025	101.21	101.21	101.20	101.20	100.82	0.01%	60,376
May 27, 2025	101.20	101.20	101.18	101.19	100.81	0.01%	71,913
May 23, 2025	101.18	101.18	101.17	101.18	100.80	0.05%	120,611
May 22, 2025	101.14	101.14	101.12	101.13	100.75	0.01%	220,585
May 21, 2025	101.11	101.12	101.11	101.12	100.74	0.01%	462,711
May 20, 2025	101.12	101.12	101.10	101.11	100.73	-	195,585
May 19, 2025	101.10	101.11	101.09	101.11	100.73	0.01%	132,657
May 16, 2025	101.07	101.09	101.07	101.09	100.71	0.04%	103,701
May 15, 2025	101.05	101.06	101.04	101.05	100.67	0.01%	571,366
May 14, 2025	101.04	101.04	101.03	101.04	100.66	0.02%	154,414
May 13, 2025	101.02	101.03	101.02	101.02	100.64	0.01%	184,298
May 12, 2025	101.02	101.02	101.01	101.01	100.63	-0.01%	129,977
May 9, 2025	101.02	101.02	101.00	101.02	100.64	0.04%	164,502
May 8, 2025	100.99	100.99	100.97	100.98	100.60	0.01%	48,724
May 7, 2025	100.98	100.98	100.96	100.97	100.59	-	112,076
May 6, 2025	100.97	100.97	100.95	100.97	100.59	0.02%	126,686
May 5, 2025	100.95	100.95	100.93	100.95	100.57	0.01%	212,019
May 2, 2025	100.94	100.95	100.93	100.94	100.56	0.03%	140,891
May 1, 2025	100.92	100.92	100.89	100.91	100.53	-0.31%	676,710
Apr 30, 2025	101.21	101.22	101.20	101.22	100.52	0.03%	223,597
Apr 29, 2025	101.20	101.20	101.18	101.19	100.49	0.01%	240,544
Apr 28, 2025	101.19	101.19	101.17	101.18	100.48	0.01%	80,224
Apr 25, 2025	101.18	101.18	101.16	101.17	100.47	0.03%	85,909
Apr 24, 2025	101.14	101.14	101.13	101.14	100.44	0.02%	261,960
Apr 23, 2025	101.13	101.13	101.11	101.12	100.42	0.01%	442,806
Apr 22, 2025	101.12	101.12	101.10	101.11	100.41	0.01%	248,412
Apr 21, 2025	101.10	101.11	101.09	101.09	100.39	0.01%	118,800
Apr 17, 2025	101.09	101.10	101.08	101.08	100.38	0.05%	161,609
Apr 16, 2025	101.06	101.06	101.03	101.03	100.33	-0.01%	239,473
Apr 15, 2025	101.04	101.05	101.03	101.04	100.34	0.01%	170,118
Apr 14, 2025	101.01	101.03	101.01	101.03	100.33	0.01%	153,009
Apr 11, 2025	101.02	101.03	101.01	101.02	100.32	0.03%	290,680
Apr 10, 2025	100.99	101.00	100.97	100.99	100.29	0.03%	778,772
Apr 9, 2025	100.98	100.98	100.78	100.96	100.26	-	602,966
Apr 8, 2025	100.96	100.98	100.96	100.96	100.26	-0.01%	363,841
Apr 7, 2025	100.96	100.99	100.93	100.97	100.27	0.02%	561,135
Apr 4, 2025	100.93	100.96	100.93	100.95	100.25	0.05%	719,596
Apr 3, 2025	100.89	100.91	100.89	100.90	100.20	0.02%	394,289
Apr 2, 2025	100.88	100.90	100.88	100.88	100.18	-	276,441
Apr 1, 2025	100.88	100.88	100.87	100.88	100.18	-0.32%	575,963
Mar 31, 2025	101.22	101.23	101.20	101.20	100.15	-0.01%	378,993
Mar 28, 2025	101.20	101.22	101.19	101.21	100.16	0.03%	129,115
Mar 27, 2025	101.18	101.19	101.16	101.18	100.13	0.01%	318,467
Mar 26, 2025	101.15	101.17	101.15	101.17	100.12	0.02%	117,771

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.