Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
92.78
-0.19 (-0.20%)
At close: Mar 13, 2026, 4:00 PM EDT
92.78
0.00 (0.00%)
After-hours: Mar 13, 2026, 8:00 PM EDT

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202693.1493.3292.7292.7892.78-0.20%103,330
Mar 12, 202693.3793.3792.9292.9792.97-0.45%188,659
Mar 11, 202693.6493.6793.2993.3993.39-0.22%107,109
Mar 10, 202693.6293.9993.4893.6093.60-0.12%91,012
Mar 9, 202693.1093.7193.0393.7193.710.48%115,002
Mar 6, 202693.3493.6393.1793.2693.26-0.26%285,553
Mar 5, 202693.7893.8793.5093.5093.50-0.52%336,159
Mar 4, 202693.7494.0593.6993.9993.990.48%162,410
Mar 3, 202693.4693.7493.2793.5493.54-0.19%238,849
Mar 2, 202693.5193.8893.5193.7293.72-0.71%131,423
Feb 27, 202694.6594.6594.3794.3993.80-0.27%106,612
Feb 26, 202694.7394.7394.4894.6594.06-0.04%117,341
Feb 25, 202694.7194.7194.5094.6994.100.10%122,753
Feb 24, 202694.6994.6994.4694.6094.010.03%102,268
Feb 23, 202694.7594.7894.5794.5793.98-0.24%118,369
Feb 20, 202694.6994.8094.6394.8094.210.13%91,784
Feb 19, 202694.6994.7294.6194.6894.09-0.03%116,251
Feb 18, 202694.6894.7894.6594.7194.120.17%92,321
Feb 17, 202694.6594.7094.5494.5593.96-0.02%108,968
Feb 13, 202694.6794.7094.5694.5793.980.03%100,587
Feb 12, 202694.7394.7794.5394.5493.95-0.06%98,239
Feb 11, 202694.7294.7994.5894.6094.01-0.15%93,177
Feb 10, 202694.7794.9094.6394.7494.150.01%149,980
Feb 9, 202694.5994.7894.5994.7394.140.19%117,705
Feb 6, 202694.4894.6194.4494.5593.960.27%170,837
Feb 5, 202694.3694.4194.2894.3093.71-0.02%303,990
Feb 4, 202694.5694.6094.3094.3293.73-0.16%210,277
Feb 3, 202694.6194.7294.3694.4793.88-0.11%390,570
Feb 2, 202694.5894.7494.5294.5793.98-0.64%290,426
Jan 30, 202695.0995.2194.9695.1893.990.14%229,371
Jan 29, 202695.1995.1994.9995.0593.86-0.20%183,559
Jan 28, 202695.3695.3995.2095.2494.05-0.06%184,312
Jan 27, 202695.4495.4495.3095.3094.11-0.08%93,695
Jan 26, 202695.3795.4295.3295.3894.190.09%126,422
Jan 23, 202695.4395.4595.2395.2994.10-0.15%114,091
Jan 22, 202695.4095.4995.3395.4394.240.05%174,865
Jan 21, 202695.2095.4495.2095.3894.190.23%130,149
Jan 20, 202694.9095.1894.9095.1693.97-0.09%186,729
Jan 16, 202695.3095.3995.2595.2594.06-0.06%286,974
Jan 15, 202695.3595.3595.2195.3194.12-0.04%149,902
Jan 14, 202695.3295.3595.1595.3594.160.03%113,634
Jan 13, 202695.2895.3295.2095.3294.130.12%76,089
Jan 12, 202695.2095.3095.1095.2194.02-0.05%170,357
Jan 9, 202695.2295.2995.1695.2694.070.04%168,371
Jan 8, 202695.1895.2995.0695.2294.030.04%341,333
Jan 7, 202695.2795.2795.0595.1893.99-0.01%172,272
Jan 6, 202695.0795.2395.0495.1994.000.07%236,106
Jan 5, 202694.8795.1894.8795.1293.930.21%224,272
Jan 2, 202694.9695.0094.6894.9293.730.11%227,491
Dec 31, 202594.8594.9294.7894.8293.63-0.72%57,819