Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
95.43
+0.05 (0.05%)
Jan 22, 2026, 4:00 PM EST - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202695.4095.4995.3395.4395.430.05%174,865
Jan 21, 202695.2095.4495.2095.3895.380.23%130,149
Jan 20, 202694.9095.1894.9095.1695.16-0.09%186,729
Jan 16, 202695.3095.3995.2595.2595.25-0.06%286,974
Jan 15, 202695.3595.3595.2195.3195.31-0.04%149,902
Jan 14, 202695.3295.3595.1595.3595.350.03%113,533
Jan 13, 202695.2895.3295.2095.3295.320.12%76,089
Jan 12, 202695.2095.3095.1095.2195.21-0.05%170,357
Jan 9, 202695.2295.2995.1695.2695.260.04%168,371
Jan 8, 202695.1895.2995.0695.2295.220.04%341,333
Jan 7, 202695.2795.2795.0595.1895.18-0.01%172,272
Jan 6, 202695.0795.2395.0495.1995.190.07%236,106
Jan 5, 202694.8795.1894.8795.1295.120.21%224,271
Jan 2, 202694.9695.0094.6894.9294.920.11%227,491
Dec 31, 202594.8594.9294.7894.8294.82-0.72%57,819
Dec 30, 202595.4895.5795.3995.5194.890.08%144,021
Dec 29, 202595.3195.4695.2995.4394.810.01%124,394
Dec 26, 202595.3695.4995.3495.4294.80-41,641
Dec 24, 202595.2995.4595.2595.4294.800.14%26,544
Dec 23, 202595.0895.3095.0895.2994.670.12%71,488
Dec 22, 202595.1295.2495.0595.1894.560.05%84,948
Dec 19, 202595.1495.2195.0595.1394.510.06%118,529
Dec 18, 202595.0495.2094.9495.0794.450.33%164,416
Dec 17, 202594.8994.9194.7194.7694.14-0.07%74,803
Dec 16, 202594.9294.9994.7494.8394.21-0.06%56,300
Dec 15, 202594.9394.9394.7794.8994.270.11%68,406
Dec 12, 202594.9095.0094.7594.7994.17-0.21%75,150
Dec 11, 202594.9395.0494.8494.9994.370.08%86,761
Dec 10, 202594.7295.0394.6494.9194.290.17%103,769
Dec 9, 202594.8294.8794.6594.7594.13-0.05%58,882
Dec 8, 202594.8594.8894.6894.8094.18-0.05%127,247
Dec 5, 202594.9194.9894.7894.8594.23-0.08%204,974
Dec 4, 202594.9694.9694.7294.9394.31-0.04%130,091
Dec 3, 202594.7794.9994.7594.9794.350.21%75,582
Dec 2, 202594.6394.7894.5694.7794.150.29%129,671
Dec 1, 202594.5594.6294.2994.5093.89-0.88%115,217
Nov 28, 202595.3695.4295.2595.3494.110.09%30,528
Nov 26, 202595.1195.2995.1195.2594.020.12%34,973
Nov 25, 202594.8495.2394.8495.1493.910.33%104,718
Nov 24, 202594.8294.8794.6694.8393.600.20%156,170
Nov 21, 202594.5294.6894.4594.6493.410.25%55,724
Nov 20, 202594.7994.7994.3594.4093.18-0.14%103,255
Nov 19, 202594.4094.6594.3794.5393.310.21%71,111
Nov 18, 202594.3694.5194.2494.3393.11-0.03%80,590
Nov 17, 202594.4594.5494.2694.3693.14-0.25%85,280
Nov 14, 202594.4894.7494.3794.6093.370.02%44,742
Nov 13, 202594.8094.8094.3194.5893.35-0.21%90,349
Nov 12, 202595.0495.0494.7094.7893.55-0.20%67,516
Nov 11, 202594.8795.0394.8794.9793.740.11%66,396
Nov 10, 202594.8194.9894.7394.8793.640.25%106,474