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

BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	100.96	100.96	100.95	100.96	-	0.01%	3,038
Nov 18, 2025	100.95	100.95	100.94	100.94	100.94	0.02%	235,003
Nov 17, 2025	100.94	100.94	100.92	100.92	100.92	-	283,666
Nov 14, 2025	100.92	100.93	100.92	100.92	100.92	0.03%	169,456
Nov 13, 2025	100.89	100.90	100.89	100.89	100.89	-	251,653
Nov 12, 2025	100.89	100.89	100.88	100.89	100.89	0.01%	147,868
Nov 11, 2025	100.89	100.89	100.87	100.88	100.88	-	73,176
Nov 10, 2025	100.87	100.88	100.87	100.88	100.88	0.03%	481,175
Nov 7, 2025	100.85	100.86	100.85	100.85	100.85	0.01%	287,306
Nov 6, 2025	100.83	100.84	100.82	100.84	100.84	0.02%	736,345
Nov 5, 2025	100.81	100.82	100.80	100.82	100.82	0.02%	398,069
Nov 4, 2025	100.79	100.81	100.79	100.79	100.79	-	200,311
Nov 3, 2025	100.79	100.79	100.78	100.79	100.79	-0.38%	324,065
Oct 31, 2025	101.17	101.17	101.16	101.17	100.79	0.04%	106,585
Oct 30, 2025	101.12	101.13	101.12	101.13	100.75	0.01%	208,886
Oct 29, 2025	101.12	101.14	101.12	101.12	100.74	-	124,427
Oct 28, 2025	101.12	101.12	101.11	101.12	100.74	0.02%	240,385
Oct 27, 2025	101.10	101.11	101.09	101.10	100.72	0.01%	82,936
Oct 24, 2025	101.09	101.09	101.08	101.09	100.71	0.03%	178,472
Oct 23, 2025	101.04	101.05	101.04	101.05	100.67	0.02%	349,398
Oct 22, 2025	101.04	101.04	101.03	101.03	100.65	-	137,911
Oct 21, 2025	101.02	101.04	101.02	101.03	100.65	0.01%	102,112
Oct 20, 2025	101.01	101.03	101.01	101.02	100.64	0.01%	289,252
Oct 17, 2025	100.99	101.01	100.99	101.01	100.63	0.04%	105,229
Oct 16, 2025	100.96	100.97	100.96	100.97	100.59	0.02%	100,023
Oct 15, 2025	100.95	100.96	100.94	100.95	100.57	-	120,293
Oct 14, 2025	100.94	100.95	100.94	100.94	100.56	0.01%	377,199
Oct 13, 2025	100.94	100.95	100.93	100.93	100.55	-0.01%	82,431
Oct 10, 2025	100.95	100.95	100.93	100.95	100.57	0.05%	71,386
Oct 9, 2025	100.89	100.90	100.89	100.89	100.51	-	119,552
Oct 8, 2025	100.90	100.90	100.88	100.89	100.51	-	165,722
Oct 7, 2025	100.89	100.89	100.87	100.89	100.51	0.03%	246,884
Oct 6, 2025	100.87	100.88	100.86	100.86	100.48	0.01%	406,664
Oct 3, 2025	100.87	100.87	100.85	100.85	100.47	0.03%	68,718
Oct 2, 2025	100.83	100.84	100.82	100.82	100.44	0.01%	132,999
Oct 1, 2025	100.80	100.82	100.80	100.81	100.43	-0.38%	136,948
Sep 30, 2025	101.19	101.20	101.19	101.19	100.41	0.01%	589,776
Sep 29, 2025	101.18	101.19	101.18	101.18	100.40	0.01%	160,638
Sep 26, 2025	101.19	101.19	101.17	101.17	100.39	0.03%	203,071
Sep 25, 2025	101.14	101.16	101.14	101.14	100.36	-	251,676
Sep 24, 2025	101.14	101.15	101.13	101.14	100.36	0.02%	74,577
Sep 23, 2025	101.12	101.14	101.12	101.12	100.34	-0.02%	175,110
Sep 22, 2025	101.12	101.14	101.11	101.14	100.36	0.03%	240,146
Sep 19, 2025	101.11	101.12	101.10	101.11	100.33	0.03%	112,607
Sep 18, 2025	101.09	101.09	101.08	101.08	100.30	0.01%	217,911
Sep 17, 2025	101.06	101.08	101.06	101.07	100.29	0.01%	281,583
Sep 16, 2025	101.08	101.08	101.05	101.06	100.28	0.01%	204,272
Sep 15, 2025	101.05	101.05	101.04	101.05	100.27	0.01%	161,488
Sep 12, 2025	101.02	101.05	101.02	101.03	100.25	0.03%	164,494
Sep 11, 2025	101.00	101.01	100.99	101.00	100.23	0.02%	188,781

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.