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

BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	100.69	100.69	100.68	100.68	100.68	0.01%	96,446
Jun 3, 2026	100.68	100.68	100.67	100.67	100.67	-	118,305
Jun 2, 2026	100.65	100.67	100.65	100.67	100.67	0.01%	344,763
Jun 1, 2026	100.66	100.66	100.65	100.66	100.66	0.02%	147,197
May 29, 2026	100.95	100.96	100.95	100.95	100.64	0.02%	191,945
May 28, 2026	100.92	100.93	100.92	100.93	100.62	0.01%	727,212
May 27, 2026	100.93	100.93	100.91	100.92	100.61	0.01%	237,454
May 26, 2026	100.90	100.91	100.90	100.91	100.60	-	206,820
May 22, 2026	100.89	100.91	100.89	100.91	100.60	0.05%	70,859
May 21, 2026	100.86	100.87	100.86	100.86	100.55	-	138,054
May 20, 2026	100.86	100.86	100.85	100.86	100.55	0.01%	168,166
May 19, 2026	100.85	100.85	100.84	100.85	100.54	0.03%	80,190
May 18, 2026	100.82	100.84	100.82	100.82	100.51	-	193,921
May 15, 2026	100.81	100.82	100.81	100.82	100.51	0.02%	622,902
May 14, 2026	100.78	100.80	100.78	100.80	100.49	0.02%	878,796
May 13, 2026	100.77	100.78	100.77	100.78	100.47	-	167,669
May 12, 2026	100.78	100.78	100.76	100.78	100.47	0.02%	86,563
May 11, 2026	100.77	100.77	100.76	100.76	100.45	-	66,953
May 8, 2026	100.76	100.76	100.74	100.76	100.45	0.05%	171,584
May 7, 2026	100.73	100.73	100.71	100.71	100.40	-0.01%	203,391
May 6, 2026	100.72	100.72	100.70	100.72	100.41	0.01%	415,926
May 5, 2026	100.71	100.71	100.69	100.71	100.40	0.01%	247,889
May 4, 2026	100.70	100.70	100.69	100.70	100.39	0.01%	512,419
May 1, 2026	100.70	100.70	100.68	100.69	100.38	0.02%	98,200
Apr 30, 2026	100.96	100.97	100.96	100.97	100.35	0.02%	494,869
Apr 29, 2026	100.96	100.96	100.95	100.95	100.33	0.01%	96,836
Apr 28, 2026	100.94	100.95	100.93	100.94	100.32	-	135,852
Apr 27, 2026	100.93	100.94	100.93	100.94	100.32	0.02%	174,973
Apr 24, 2026	100.93	100.93	100.92	100.92	100.30	0.03%	123,027
Apr 23, 2026	100.90	100.91	100.88	100.89	100.27	0.01%	1,129,294
Apr 22, 2026	100.88	100.89	100.88	100.88	100.26	0.01%	115,657
Apr 21, 2026	100.87	100.88	100.87	100.87	100.25	0.01%	87,217
Apr 20, 2026	100.86	100.87	100.86	100.86	100.24	-	152,138
Apr 17, 2026	100.86	100.86	100.85	100.86	100.24	0.05%	62,116
Apr 16, 2026	100.83	100.83	100.81	100.81	100.19	0.01%	73,351
Apr 15, 2026	100.80	100.82	100.80	100.80	100.18	0.01%	52,272
Apr 14, 2026	100.81	100.81	100.79	100.79	100.17	-	248,634
Apr 13, 2026	100.79	100.80	100.79	100.79	100.17	0.01%	70,897
Apr 10, 2026	100.79	100.79	100.78	100.78	100.16	0.03%	67,222
Apr 9, 2026	100.75	100.76	100.75	100.75	100.13	0.01%	112,240
Apr 8, 2026	100.76	100.76	100.74	100.74	100.12	-	138,436
Apr 7, 2026	100.74	100.74	100.73	100.74	100.12	0.01%	126,804
Apr 6, 2026	100.72	100.73	100.71	100.73	100.11	0.02%	232,038
Apr 2, 2026	100.72	100.72	100.71	100.71	100.09	0.04%	61,713
Apr 1, 2026	100.68	100.68	100.67	100.67	100.05	0.01%	250,790
Mar 31, 2026	100.98	100.98	100.97	100.97	100.04	-	159,906
Mar 30, 2026	100.95	100.97	100.95	100.97	100.04	0.01%	304,342
Mar 27, 2026	100.96	100.96	100.94	100.95	100.02	0.03%	150,332
Mar 26, 2026	100.91	100.93	100.91	100.92	99.99	0.01%	56,258
Mar 25, 2026	100.91	100.91	100.90	100.91	99.98	0.01%	139,199

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.