PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ)
NYSEARCA: BILZ · Real-Time Price · USD
100.91
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
100.91
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT

BILZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025100.92100.93100.91100.91100.91-72,272
Jun 4, 2025100.91100.91100.90100.91100.910.01%230,514
Jun 3, 2025100.90100.90100.88100.90100.900.03%141,051
Jun 2, 2025100.90100.90100.87100.87100.87-0.38%309,679
May 30, 2025101.27101.27101.24101.25100.870.04%89,299
May 29, 2025101.22101.22101.20101.21100.830.01%124,715
May 28, 2025101.21101.21101.20101.20100.820.01%60,376
May 27, 2025101.20101.20101.18101.19100.810.01%71,913
May 23, 2025101.18101.18101.17101.18100.800.05%120,611
May 22, 2025101.14101.14101.12101.13100.750.01%220,585
May 21, 2025101.11101.12101.11101.12100.740.01%462,711
May 20, 2025101.12101.12101.10101.11100.73-195,585
May 19, 2025101.10101.11101.09101.11100.730.01%132,657
May 16, 2025101.07101.09101.07101.09100.710.04%103,701
May 15, 2025101.05101.06101.04101.05100.670.01%571,366
May 14, 2025101.04101.04101.03101.04100.660.02%154,414
May 13, 2025101.02101.03101.02101.02100.640.01%184,298
May 12, 2025101.02101.02101.01101.01100.63-0.01%129,977
May 9, 2025101.02101.02101.00101.02100.640.04%164,502
May 8, 2025100.99100.99100.97100.98100.600.01%48,724
May 7, 2025100.98100.98100.96100.97100.59-112,076
May 6, 2025100.97100.97100.95100.97100.590.02%126,686
May 5, 2025100.95100.95100.93100.95100.570.01%212,019
May 2, 2025100.94100.95100.93100.94100.560.03%140,891
May 1, 2025100.92100.92100.89100.91100.53-0.31%676,710
Apr 30, 2025101.21101.22101.20101.22100.520.03%223,597
Apr 29, 2025101.20101.20101.18101.19100.490.01%240,544
Apr 28, 2025101.19101.19101.17101.18100.480.01%80,224
Apr 25, 2025101.18101.18101.16101.17100.470.03%85,909
Apr 24, 2025101.14101.14101.13101.14100.440.02%261,960
Apr 23, 2025101.13101.13101.11101.12100.420.01%442,806
Apr 22, 2025101.12101.12101.10101.11100.410.01%248,412
Apr 21, 2025101.10101.11101.09101.09100.390.01%118,800
Apr 17, 2025101.09101.10101.08101.08100.380.05%161,609
Apr 16, 2025101.06101.06101.03101.03100.33-0.01%239,473
Apr 15, 2025101.04101.05101.03101.04100.340.01%170,118
Apr 14, 2025101.01101.03101.01101.03100.330.01%153,009
Apr 11, 2025101.02101.03101.01101.02100.320.03%290,680
Apr 10, 2025100.99101.00100.97100.99100.290.03%778,772
Apr 9, 2025100.98100.98100.78100.96100.26-602,966
Apr 8, 2025100.96100.98100.96100.96100.26-0.01%363,841
Apr 7, 2025100.96100.99100.93100.97100.270.02%561,135
Apr 4, 2025100.93100.96100.93100.95100.250.05%719,596
Apr 3, 2025100.89100.91100.89100.90100.200.02%394,289
Apr 2, 2025100.88100.90100.88100.88100.18-276,441
Apr 1, 2025100.88100.88100.87100.88100.18-0.32%575,963
Mar 31, 2025101.22101.23101.20101.20100.15-0.01%378,993
Mar 28, 2025101.20101.22101.19101.21100.160.03%129,115
Mar 27, 2025101.18101.19101.16101.18100.130.01%318,467
Mar 26, 2025101.15101.17101.15101.17100.120.02%117,771