PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ)
NYSEARCA: BILZ · Real-Time Price · USD
101.20
+0.04 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed

BILZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025101.19101.20101.19101.20101.200.04%109,194
Jun 26, 2025101.16101.16101.15101.15101.15-84,898
Jun 25, 2025101.14101.16101.14101.15101.150.02%229,625
Jun 24, 2025101.14101.14101.13101.13101.130.01%154,477
Jun 23, 2025101.11101.13101.11101.12101.120.02%203,082
Jun 20, 2025101.11101.12101.10101.10101.100.03%226,894
Jun 18, 2025101.08101.08101.07101.07101.070.02%123,063
Jun 17, 2025101.04101.06101.04101.05101.050.02%39,485
Jun 16, 2025101.03101.05101.03101.03101.030.01%137,829
Jun 13, 2025101.03101.05101.02101.02101.020.03%360,796
Jun 12, 2025101.00101.01100.99100.99100.99-178,730
Jun 11, 2025100.99101.00100.98100.99100.990.02%125,357
Jun 10, 2025100.97100.98100.97100.97100.970.02%126,514
Jun 9, 2025100.97100.97100.95100.95100.95-99,269
Jun 6, 2025100.95100.96100.94100.95100.950.04%77,221
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