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

BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	100.69	100.69	100.68	100.68	-	0.01%	62,835
Aug 3, 2026	100.68	100.68	100.66	100.67	100.67	-	465,988
Jul 31, 2026	100.97	100.98	100.97	100.98	100.67	0.02%	84,708
Jul 30, 2026	100.95	100.95	100.94	100.95	100.64	0.01%	153,746
Jul 29, 2026	100.93	100.94	100.91	100.94	100.63	0.04%	127,886
Jul 28, 2026	100.90	100.91	100.90	100.90	100.59	0.01%	123,742
Jul 27, 2026	100.89	100.89	100.88	100.89	100.58	0.01%	220,728
Jul 24, 2026	100.87	100.89	100.87	100.88	100.57	0.03%	170,562
Jul 23, 2026	100.84	100.86	100.84	100.85	100.54	-	161,383
Jul 22, 2026	100.85	100.86	100.84	100.84	100.53	-	75,230
Jul 21, 2026	100.84	100.85	100.84	100.84	100.53	-	364,576
Jul 20, 2026	100.83	100.84	100.83	100.84	100.53	0.01%	125,143
Jul 17, 2026	100.83	100.83	100.82	100.82	100.51	0.02%	83,752
Jul 16, 2026	100.80	100.80	100.79	100.80	100.49	0.01%	388,979
Jul 15, 2026	100.80	100.80	100.78	100.79	100.48	0.02%	196,268
Jul 14, 2026	100.77	100.78	100.77	100.77	100.46	0.01%	117,927
Jul 13, 2026	100.76	100.77	100.75	100.76	100.45	-	220,959
Jul 10, 2026	100.75	100.76	100.75	100.76	100.45	0.03%	485,861
Jul 9, 2026	100.73	100.73	100.72	100.73	100.42	0.02%	134,640
Jul 8, 2026	100.71	100.72	100.70	100.71	100.40	-	164,077
Jul 7, 2026	100.70	100.71	100.70	100.71	100.40	0.01%	183,409
Jul 6, 2026	100.70	100.70	100.69	100.70	100.39	0.01%	171,145
Jul 2, 2026	100.70	100.71	100.68	100.69	100.38	0.04%	93,370
Jul 1, 2026	100.64	100.66	100.63	100.65	100.34	0.03%	275,252
Jun 30, 2026	100.95	100.95	100.93	100.93	100.31	0.01%	269,658
Jun 29, 2026	100.92	100.93	100.91	100.92	100.30	-	101,848
Jun 26, 2026	100.91	100.92	100.91	100.92	100.30	0.05%	71,434
Jun 25, 2026	100.88	100.89	100.87	100.87	100.25	-	172,202
Jun 24, 2026	100.88	100.88	100.87	100.87	100.25	-	197,720
Jun 23, 2026	100.87	100.87	100.86	100.87	100.25	0.01%	69,320
Jun 22, 2026	100.85	100.86	100.85	100.85	100.23	-	92,589
Jun 18, 2026	100.83	100.85	100.83	100.85	100.23	0.05%	552,810
Jun 17, 2026	100.81	100.82	100.80	100.80	100.18	-	177,155
Jun 16, 2026	100.79	100.81	100.79	100.80	100.18	0.01%	86,139
Jun 15, 2026	100.78	100.80	100.78	100.79	100.17	0.02%	115,041
Jun 12, 2026	100.79	100.79	100.77	100.77	100.15	0.02%	1,084,630
Jun 11, 2026	100.74	100.76	100.74	100.75	100.13	0.01%	102,308
Jun 10, 2026	100.75	100.75	100.73	100.74	100.12	0.02%	90,942
Jun 9, 2026	100.74	100.74	100.72	100.72	100.10	0.01%	195,993
Jun 8, 2026	100.73	100.73	100.71	100.71	100.09	-0.01%	155,844
Jun 5, 2026	100.72	100.72	100.71	100.72	100.10	0.04%	117,195
Jun 4, 2026	100.69	100.69	100.68	100.68	100.06	0.01%	96,553
Jun 3, 2026	100.68	100.68	100.67	100.67	100.05	-	118,305
Jun 2, 2026	100.65	100.67	100.65	100.67	100.05	0.01%	344,763
Jun 1, 2026	100.66	100.66	100.65	100.66	100.04	0.02%	147,197
May 29, 2026	100.95	100.96	100.95	100.95	100.02	0.02%	191,945
May 28, 2026	100.92	100.93	100.92	100.93	100.00	0.01%	727,212
May 27, 2026	100.93	100.93	100.91	100.92	99.99	0.01%	237,454
May 26, 2026	100.90	100.91	100.90	100.91	99.98	-	206,820
May 22, 2026	100.89	100.91	100.89	100.91	99.98	0.05%	70,859

Data Source: S&P Global Market Intelligence Last updated: Aug 4, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 4, 2026

Data Sources Report a data error

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.