Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
95.34
+0.09 (0.09%)
Nov 28, 2025, 4:00 PM EST - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202595.1195.2995.1195.2595.250.12%34,973
Nov 25, 202594.8495.2394.8495.1495.140.33%104,718
Nov 24, 202594.8294.8794.6694.8394.830.20%156,170
Nov 21, 202594.5294.6894.4594.6494.640.25%55,724
Nov 20, 202594.7994.7994.3594.4094.40-0.14%103,255
Nov 19, 202594.4094.6594.3794.5394.530.21%71,111
Nov 18, 202594.3694.5194.2494.3394.33-0.03%80,590
Nov 17, 202594.4594.5494.2694.3694.36-0.25%85,280
Nov 14, 202594.4894.7494.3794.6094.600.02%44,742
Nov 13, 202594.8094.8094.3194.5894.58-0.21%90,349
Nov 12, 202595.0495.0494.7094.7894.78-0.20%67,516
Nov 11, 202594.8795.0394.8794.9794.970.11%66,396
Nov 10, 202594.8194.9894.7394.8794.870.25%106,474
Nov 7, 202594.6494.6494.4094.6394.63-0.01%77,779
Nov 6, 202594.6494.7394.4494.6494.640.10%172,194
Nov 5, 202594.4994.6594.4594.5594.550.13%55,912
Nov 4, 202594.2894.5894.2794.4394.43-0.04%82,525
Nov 3, 202594.7094.7894.4194.4794.47-0.87%88,357
Oct 31, 202595.5095.5095.2695.3094.680.04%61,229
Oct 30, 202595.3495.5095.1995.2694.64-0.17%125,029
Oct 29, 202595.7095.8395.4195.4294.80-0.25%72,828
Oct 28, 202595.8895.8895.6595.6695.04-0.18%115,916
Oct 27, 202595.7095.8595.6395.8395.210.32%105,783
Oct 24, 202595.4995.6095.4495.5294.900.22%62,716
Oct 23, 202595.2195.3695.1295.3194.690.20%94,034
Oct 22, 202595.2595.2695.0895.1294.50-0.15%55,415
Oct 21, 202595.3095.4795.2695.2694.640.01%129,759
Oct 20, 202595.1495.3695.1195.2594.630.17%132,756
Oct 17, 202594.8995.1194.7795.0994.470.28%158,982
Oct 16, 202595.1195.1594.6594.8294.20-0.23%255,077
Oct 15, 202595.0995.2894.9295.0494.420.24%64,199
Oct 14, 202594.5994.9094.4594.8194.190.13%80,096
Oct 13, 202594.6494.8894.4494.6994.070.50%58,318
Oct 10, 202594.7694.8494.2294.2293.61-0.52%83,399
Oct 9, 202594.9894.9894.5594.7194.09-0.29%132,748
Oct 8, 202595.3095.3094.9594.9994.37-0.25%85,735
Oct 7, 202595.3095.3095.1695.2394.61-0.07%176,179
Oct 6, 202595.3295.3495.1895.3094.680.05%167,706
Oct 3, 202595.3595.3595.1795.2594.63-0.01%70,610
Oct 2, 202595.3795.3795.1795.2694.64-0.05%59,839
Oct 1, 202595.2095.3195.1495.3194.69-0.39%60,375
Sep 30, 202595.7595.7595.6095.6894.54-0.04%52,313
Sep 29, 202595.7295.7795.5995.7294.580.18%102,241
Sep 26, 202595.6095.6595.4795.5594.410.07%76,813
Sep 25, 202595.6095.6095.3695.4894.34-0.09%77,097
Sep 24, 202595.7195.8095.5695.5794.43-0.15%85,204
Sep 23, 202595.8295.8495.6495.7194.57-0.07%102,195
Sep 22, 202595.6395.7895.6395.7894.640.04%61,480
Sep 19, 202595.7995.7995.6695.7494.600.06%67,593
Sep 18, 202595.6395.7195.5295.6894.540.04%194,706