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

BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	100.78	100.79	100.77	100.77	100.77	-	1,192,253
Mar 10, 2026	100.78	100.78	100.76	100.77	100.77	0.02%	337,207
Mar 9, 2026	100.75	100.76	100.75	100.75	100.75	-	846,799
Mar 6, 2026	100.76	100.76	100.74	100.75	100.75	0.03%	445,795
Mar 5, 2026	100.73	100.73	100.71	100.72	100.72	0.01%	211,318
Mar 4, 2026	100.72	100.72	100.70	100.70	100.70	-0.01%	266,557
Mar 3, 2026	100.69	100.71	100.69	100.71	100.71	0.02%	301,976
Mar 2, 2026	100.69	100.70	100.69	100.69	100.69	-0.31%	132,596
Feb 27, 2026	100.99	101.00	100.99	101.00	100.69	0.03%	93,033
Feb 26, 2026	100.97	100.98	100.97	100.97	100.66	0.01%	145,680
Feb 25, 2026	100.96	100.97	100.96	100.96	100.65	-	200,797
Feb 24, 2026	100.96	100.96	100.94	100.96	100.65	0.02%	653,763
Feb 23, 2026	100.94	100.94	100.93	100.94	100.63	0.01%	96,448
Feb 20, 2026	100.94	100.94	100.92	100.93	100.62	0.03%	332,882
Feb 19, 2026	100.91	100.91	100.89	100.90	100.59	0.02%	149,979
Feb 18, 2026	100.89	100.91	100.88	100.88	100.57	0.01%	644,303
Feb 17, 2026	100.87	100.89	100.86	100.87	100.56	-	718,727
Feb 13, 2026	100.88	100.88	100.87	100.87	100.56	0.04%	78,458
Feb 12, 2026	100.84	100.84	100.82	100.83	100.52	0.02%	469,169
Feb 11, 2026	100.83	100.83	100.81	100.81	100.50	-	216,290
Feb 10, 2026	100.80	100.82	100.80	100.81	100.50	0.01%	219,333
Feb 9, 2026	100.81	100.81	100.80	100.80	100.49	0.01%	329,203
Feb 6, 2026	100.79	100.80	100.79	100.79	100.48	0.01%	333,607
Feb 5, 2026	100.76	100.78	100.75	100.78	100.47	0.02%	1,015,092
Feb 4, 2026	100.76	100.76	100.75	100.76	100.45	0.02%	107,316
Feb 3, 2026	100.75	100.75	100.74	100.74	100.43	0.01%	332,124
Feb 2, 2026	100.72	100.74	100.72	100.73	100.42	-0.32%	336,908
Jan 30, 2026	101.04	101.05	101.04	101.05	100.42	0.04%	248,964
Jan 29, 2026	101.01	101.02	101.01	101.01	100.38	0.01%	116,040
Jan 28, 2026	101.02	101.02	100.99	101.00	100.37	-	176,735
Jan 27, 2026	101.00	101.00	100.99	100.99	100.36	0.01%	105,230
Jan 26, 2026	100.98	100.99	100.98	100.98	100.35	-	112,155
Jan 23, 2026	100.97	100.98	100.97	100.98	100.35	0.02%	294,349
Jan 22, 2026	100.96	100.96	100.94	100.95	100.32	0.01%	190,449
Jan 21, 2026	100.94	100.95	100.94	100.94	100.31	0.01%	556,052
Jan 20, 2026	100.94	100.94	100.93	100.93	100.30	0.01%	780,398
Jan 16, 2026	100.91	100.92	100.91	100.92	100.29	0.04%	72,538
Jan 15, 2026	100.89	100.90	100.88	100.88	100.25	-	215,123
Jan 14, 2026	100.87	100.89	100.87	100.88	100.25	-	178,112
Jan 13, 2026	100.87	100.88	100.87	100.88	100.25	0.02%	198,777
Jan 12, 2026	100.86	100.87	100.85	100.86	100.23	-	599,580
Jan 9, 2026	100.86	100.86	100.85	100.86	100.23	0.02%	334,241
Jan 8, 2026	100.83	100.84	100.82	100.84	100.21	0.01%	85,887
Jan 7, 2026	100.84	100.84	100.82	100.82	100.19	0.01%	91,238
Jan 6, 2026	100.81	100.82	100.81	100.81	100.18	0.01%	397,364
Jan 5, 2026	100.81	100.81	100.80	100.80	100.17	0.01%	136,219
Jan 2, 2026	100.80	100.80	100.79	100.79	100.16	0.02%	87,426
Dec 31, 2025	100.75	100.77	100.75	100.77	100.14	-0.30%	222,165
Dec 30, 2025	101.07	101.07	101.06	101.07	100.12	0.01%	253,413
Dec 29, 2025	101.06	101.06	101.04	101.06	100.11	0.02%	92,357

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.