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
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 |