PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
95.60
-0.12 (-0.13%)
Sep 16, 2025, 2:39 PM EDT - Market open
HYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 95.72 | 95.74 | 95.49 | 95.58 | - | -0.15% | 35,051 |
| Sep 15, 2025 | 95.62 | 95.79 | 95.46 | 95.72 | 95.72 | 0.25% | 81,789 |
| Sep 12, 2025 | 95.48 | 95.55 | 95.37 | 95.48 | 95.48 | -0.09% | 84,890 |
| Sep 11, 2025 | 95.34 | 95.57 | 95.31 | 95.57 | 95.57 | 0.25% | 86,936 |
| Sep 10, 2025 | 95.30 | 95.37 | 95.23 | 95.33 | 95.33 | 0.08% | 151,897 |
| Sep 9, 2025 | 95.36 | 95.41 | 95.13 | 95.25 | 95.25 | -0.02% | 130,182 |
| Sep 8, 2025 | 95.45 | 95.45 | 95.24 | 95.27 | 95.27 | -0.10% | 72,398 |
| Sep 5, 2025 | 95.54 | 95.58 | 95.28 | 95.37 | 95.37 | 0.09% | 108,304 |
| Sep 4, 2025 | 95.02 | 95.30 | 95.01 | 95.28 | 95.28 | 0.23% | 91,996 |
| Sep 3, 2025 | 94.87 | 95.09 | 94.71 | 95.06 | 95.06 | 0.24% | 74,452 |
| Sep 2, 2025 | 94.63 | 94.83 | 94.52 | 94.83 | 94.83 | -0.64% | 100,132 |
| Aug 29, 2025 | 95.60 | 95.61 | 95.44 | 95.44 | 94.87 | -0.17% | 86,819 |
| Aug 28, 2025 | 95.61 | 95.64 | 95.47 | 95.60 | 95.03 | -0.01% | 90,476 |
| Aug 27, 2025 | 95.43 | 95.61 | 95.33 | 95.61 | 95.04 | 0.21% | 81,269 |
| Aug 26, 2025 | 95.28 | 95.45 | 95.18 | 95.41 | 94.84 | 0.22% | 66,656 |
| Aug 25, 2025 | 95.30 | 95.33 | 95.20 | 95.20 | 94.63 | -0.12% | 82,008 |
| Aug 22, 2025 | 94.89 | 95.42 | 94.75 | 95.31 | 94.74 | 0.59% | 78,094 |
| Aug 21, 2025 | 94.84 | 94.84 | 94.62 | 94.75 | 94.18 | -0.09% | 68,153 |
| Aug 20, 2025 | 94.93 | 94.93 | 94.74 | 94.84 | 94.27 | -0.04% | 64,795 |
| Aug 19, 2025 | 94.90 | 94.97 | 94.75 | 94.88 | 94.31 | 0.04% | 65,889 |
| Aug 18, 2025 | 94.87 | 94.95 | 94.78 | 94.84 | 94.27 | 0.01% | 82,000 |
| Aug 15, 2025 | 94.96 | 94.97 | 94.81 | 94.83 | 94.26 | -0.05% | 70,144 |
| Aug 14, 2025 | 94.98 | 94.98 | 94.74 | 94.88 | 94.31 | -0.23% | 51,721 |
| Aug 13, 2025 | 95.01 | 95.11 | 94.88 | 95.10 | 94.53 | 0.20% | 96,159 |
| Aug 12, 2025 | 94.73 | 94.92 | 94.60 | 94.91 | 94.34 | 0.30% | 107,196 |
| Aug 11, 2025 | 94.79 | 94.79 | 94.61 | 94.63 | 94.07 | -0.13% | 86,481 |
| Aug 8, 2025 | 94.71 | 94.83 | 94.62 | 94.75 | 94.18 | 0.05% | 81,598 |
| Aug 7, 2025 | 94.91 | 94.91 | 94.62 | 94.70 | 94.13 | -0.01% | 74,905 |
| Aug 6, 2025 | 94.67 | 94.73 | 94.55 | 94.71 | 94.14 | 0.07% | 99,325 |
| Aug 5, 2025 | 94.77 | 94.77 | 94.50 | 94.64 | 94.08 | -0.07% | 65,370 |
| Aug 4, 2025 | 94.56 | 94.71 | 94.48 | 94.71 | 94.14 | 0.31% | 194,381 |
| Aug 1, 2025 | 94.39 | 94.42 | 94.17 | 94.42 | 93.86 | -0.48% | 118,241 |
| Jul 31, 2025 | 94.96 | 95.08 | 94.84 | 94.88 | 93.75 | 0.05% | 39,072 |
| Jul 30, 2025 | 95.11 | 95.11 | 94.73 | 94.83 | 93.70 | -0.32% | 58,902 |
| Jul 29, 2025 | 95.22 | 95.22 | 95.07 | 95.13 | 93.99 | 0.07% | 68,520 |
| Jul 28, 2025 | 95.11 | 95.14 | 95.00 | 95.06 | 93.93 | -0.04% | 44,545 |
| Jul 25, 2025 | 95.05 | 95.21 | 94.94 | 95.10 | 93.97 | 0.16% | 104,738 |
| Jul 24, 2025 | 95.08 | 95.10 | 94.94 | 94.95 | 93.82 | -0.12% | 39,800 |
| Jul 23, 2025 | 95.08 | 95.16 | 94.95 | 95.06 | 93.93 | 0.17% | 49,991 |
| Jul 22, 2025 | 94.85 | 94.95 | 94.68 | 94.90 | 93.77 | 0.24% | 68,376 |
| Jul 21, 2025 | 94.75 | 94.85 | 94.66 | 94.67 | 93.54 | 0.05% | 83,563 |
| Jul 18, 2025 | 94.73 | 94.73 | 94.49 | 94.62 | 93.49 | 0.07% | 71,526 |
| Jul 17, 2025 | 94.40 | 94.56 | 94.37 | 94.55 | 93.42 | 0.24% | 124,955 |
| Jul 16, 2025 | 94.27 | 94.41 | 94.02 | 94.32 | 93.19 | 0.22% | 210,289 |
| Jul 15, 2025 | 94.65 | 94.65 | 94.11 | 94.11 | 92.99 | -0.41% | 51,004 |
| Jul 14, 2025 | 94.34 | 94.50 | 94.22 | 94.50 | 93.37 | 0.23% | 123,499 |
| Jul 11, 2025 | 94.42 | 94.42 | 94.12 | 94.28 | 93.15 | -0.23% | 75,817 |
| Jul 10, 2025 | 94.55 | 94.55 | 94.25 | 94.50 | 93.37 | -0.01% | 68,797 |
| Jul 9, 2025 | 94.40 | 94.55 | 94.28 | 94.51 | 93.38 | 0.33% | 263,763 |
| Jul 8, 2025 | 94.40 | 94.40 | 94.15 | 94.20 | 93.08 | -0.10% | 156,279 |