Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
95.30
+0.05 (0.05%)
At close: Oct 6, 2025, 4:00 PM EDT
95.30
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:38 PM EDT

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202595.3595.3595.1795.2595.25-0.01%70,610
Oct 2, 202595.3795.3795.1795.2695.26-0.05%59,839
Oct 1, 202595.2095.3195.1495.3195.31-0.39%60,375
Sep 30, 202595.7595.7595.6095.6895.16-0.04%52,313
Sep 29, 202595.7295.7795.5995.7295.200.18%102,241
Sep 26, 202595.6095.6595.4795.5595.030.07%76,813
Sep 25, 202595.6095.6095.3695.4894.96-0.09%77,097
Sep 24, 202595.7195.8095.5695.5795.05-0.15%85,204
Sep 23, 202595.8295.8495.6495.7195.19-0.07%102,195
Sep 22, 202595.6395.7895.6395.7895.260.04%61,480
Sep 19, 202595.7995.7995.6695.7495.220.06%67,593
Sep 18, 202595.6395.7195.5295.6895.160.04%194,706
Sep 17, 202595.7595.7695.3995.6495.12-0.02%99,770
Sep 16, 202595.7295.7495.4995.6695.14-0.06%92,375
Sep 15, 202595.6295.7995.4695.7295.200.25%81,789
Sep 12, 202595.4895.5595.3795.4894.96-0.09%84,890
Sep 11, 202595.3495.5795.3195.5795.050.25%86,936
Sep 10, 202595.3095.3795.2395.3394.810.08%151,897
Sep 9, 202595.3695.4195.1395.2594.73-0.02%130,182
Sep 8, 202595.4595.4595.2495.2794.75-0.10%72,398
Sep 5, 202595.5495.5895.2895.3794.850.09%108,304
Sep 4, 202595.0295.3095.0195.2894.760.23%91,996
Sep 3, 202594.8795.0994.7195.0694.540.24%74,452
Sep 2, 202594.6394.8394.5294.8394.32-0.64%100,132
Aug 29, 202595.6095.6195.4495.4494.36-0.17%86,819
Aug 28, 202595.6195.6495.4795.6094.51-0.01%90,476
Aug 27, 202595.4395.6195.3395.6194.520.21%81,269
Aug 26, 202595.2895.4595.1895.4194.330.22%66,656
Aug 25, 202595.3095.3395.2095.2094.12-0.12%82,008
Aug 22, 202594.8995.4294.7595.3194.230.59%78,094
Aug 21, 202594.8494.8494.6294.7593.67-0.09%68,153
Aug 20, 202594.9394.9394.7494.8493.76-0.04%64,795
Aug 19, 202594.9094.9794.7594.8893.800.04%65,889
Aug 18, 202594.8794.9594.7894.8493.760.01%82,000
Aug 15, 202594.9694.9794.8194.8393.75-0.05%70,144
Aug 14, 202594.9894.9894.7494.8893.80-0.23%51,721
Aug 13, 202595.0195.1194.8895.1094.020.20%96,159
Aug 12, 202594.7394.9294.6094.9193.830.30%107,196
Aug 11, 202594.7994.7994.6194.6393.55-0.13%86,481
Aug 8, 202594.7194.8394.6294.7593.670.05%81,598
Aug 7, 202594.9194.9194.6294.7093.62-0.01%74,905
Aug 6, 202594.6794.7394.5594.7193.630.07%99,325
Aug 5, 202594.7794.7794.5094.6493.56-0.07%65,370
Aug 4, 202594.5694.7194.4894.7193.630.31%194,381
Aug 1, 202594.3994.4294.1794.4293.35-0.48%118,241
Jul 31, 202594.9695.0894.8494.8893.240.05%39,072
Jul 30, 202595.1195.1194.7394.8393.19-0.32%58,902
Jul 29, 202595.2295.2295.0795.1393.480.07%68,520
Jul 28, 202595.1195.1495.0095.0693.42-0.04%44,545
Jul 25, 202595.0595.2194.9495.1093.460.16%104,738