PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
93.17
+0.07 (0.08%)
Apr 6, 2026, 2:45 PM EDT - Market open
HYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 93.06 | 93.24 | 93.06 | 93.19 | - | 0.10% | 38,771 |
| Apr 2, 2026 | 92.73 | 93.25 | 92.69 | 93.10 | 93.10 | 0.26% | 84,556 |
| Apr 1, 2026 | 93.11 | 93.13 | 92.79 | 92.86 | 92.86 | -0.44% | 88,319 |
| Mar 31, 2026 | 92.87 | 93.37 | 92.87 | 93.27 | 92.74 | 0.70% | 204,882 |
| Mar 30, 2026 | 92.75 | 92.88 | 92.52 | 92.62 | 92.09 | 0.17% | 376,888 |
| Mar 27, 2026 | 92.46 | 92.54 | 92.30 | 92.46 | 91.93 | -0.13% | 106,469 |
| Mar 26, 2026 | 92.90 | 93.09 | 92.54 | 92.58 | 92.05 | -0.61% | 150,217 |
| Mar 25, 2026 | 93.18 | 93.35 | 93.00 | 93.15 | 92.62 | 0.30% | 111,705 |
| Mar 24, 2026 | 92.99 | 93.21 | 92.75 | 92.87 | 92.34 | -0.25% | 125,330 |
| Mar 23, 2026 | 93.02 | 93.51 | 92.92 | 93.10 | 92.57 | 0.44% | 97,636 |
| Mar 20, 2026 | 93.17 | 93.21 | 92.52 | 92.69 | 92.16 | -0.64% | 81,253 |
| Mar 19, 2026 | 92.71 | 93.35 | 92.60 | 93.29 | 92.76 | 0.30% | 113,306 |
| Mar 18, 2026 | 93.35 | 93.37 | 93.00 | 93.01 | 92.48 | -0.45% | 70,390 |
| Mar 17, 2026 | 93.28 | 93.50 | 93.28 | 93.43 | 92.90 | 0.26% | 72,993 |
| Mar 16, 2026 | 93.15 | 93.29 | 93.09 | 93.19 | 92.66 | 0.44% | 105,002 |
| Mar 13, 2026 | 93.14 | 93.32 | 92.72 | 92.78 | 92.25 | -0.20% | 103,352 |
| Mar 12, 2026 | 93.37 | 93.37 | 92.92 | 92.97 | 92.44 | -0.45% | 188,659 |
| Mar 11, 2026 | 93.64 | 93.67 | 93.29 | 93.39 | 92.86 | -0.22% | 107,109 |
| Mar 10, 2026 | 93.62 | 93.99 | 93.48 | 93.60 | 93.07 | -0.12% | 91,012 |
| Mar 9, 2026 | 93.10 | 93.71 | 93.03 | 93.71 | 93.18 | 0.48% | 115,112 |
| Mar 6, 2026 | 93.34 | 93.63 | 93.17 | 93.26 | 92.73 | -0.26% | 285,553 |
| Mar 5, 2026 | 93.78 | 93.87 | 93.50 | 93.50 | 92.97 | -0.52% | 336,159 |
| Mar 4, 2026 | 93.74 | 94.05 | 93.69 | 93.99 | 93.46 | 0.48% | 164,510 |
| Mar 3, 2026 | 93.46 | 93.74 | 93.27 | 93.54 | 93.01 | -0.19% | 238,849 |
| Mar 2, 2026 | 93.51 | 93.88 | 93.51 | 93.72 | 93.19 | -0.71% | 131,423 |
| Feb 27, 2026 | 94.65 | 94.65 | 94.37 | 94.39 | 93.27 | -0.27% | 106,612 |
| Feb 26, 2026 | 94.73 | 94.73 | 94.48 | 94.65 | 93.52 | -0.04% | 117,341 |
| Feb 25, 2026 | 94.71 | 94.71 | 94.50 | 94.69 | 93.56 | 0.10% | 122,753 |
| Feb 24, 2026 | 94.69 | 94.69 | 94.46 | 94.60 | 93.47 | 0.03% | 102,268 |
| Feb 23, 2026 | 94.75 | 94.78 | 94.57 | 94.57 | 93.44 | -0.24% | 118,369 |
| Feb 20, 2026 | 94.69 | 94.80 | 94.63 | 94.80 | 93.67 | 0.13% | 91,784 |
| Feb 19, 2026 | 94.69 | 94.72 | 94.61 | 94.68 | 93.55 | -0.03% | 116,251 |
| Feb 18, 2026 | 94.68 | 94.78 | 94.65 | 94.71 | 93.58 | 0.17% | 92,321 |
| Feb 17, 2026 | 94.65 | 94.70 | 94.54 | 94.55 | 93.43 | -0.02% | 108,968 |
| Feb 13, 2026 | 94.67 | 94.70 | 94.56 | 94.57 | 93.44 | 0.03% | 100,587 |
| Feb 12, 2026 | 94.73 | 94.77 | 94.53 | 94.54 | 93.42 | -0.06% | 98,239 |
| Feb 11, 2026 | 94.72 | 94.79 | 94.58 | 94.60 | 93.47 | -0.15% | 93,177 |
| Feb 10, 2026 | 94.77 | 94.90 | 94.63 | 94.74 | 93.61 | 0.01% | 149,980 |
| Feb 9, 2026 | 94.59 | 94.78 | 94.59 | 94.73 | 93.60 | 0.19% | 117,705 |
| Feb 6, 2026 | 94.48 | 94.61 | 94.44 | 94.55 | 93.43 | 0.27% | 170,837 |
| Feb 5, 2026 | 94.36 | 94.41 | 94.28 | 94.30 | 93.18 | -0.02% | 303,990 |
| Feb 4, 2026 | 94.56 | 94.60 | 94.30 | 94.32 | 93.20 | -0.16% | 210,277 |
| Feb 3, 2026 | 94.61 | 94.72 | 94.36 | 94.47 | 93.35 | -0.11% | 390,570 |
| Feb 2, 2026 | 94.58 | 94.74 | 94.52 | 94.57 | 93.44 | -0.64% | 290,426 |
| Jan 30, 2026 | 95.09 | 95.21 | 94.96 | 95.18 | 93.45 | 0.14% | 229,371 |
| Jan 29, 2026 | 95.19 | 95.19 | 94.99 | 95.05 | 93.33 | -0.20% | 183,559 |
| Jan 28, 2026 | 95.36 | 95.39 | 95.20 | 95.24 | 93.51 | -0.06% | 184,312 |
| Jan 27, 2026 | 95.44 | 95.44 | 95.30 | 95.30 | 93.57 | -0.08% | 93,695 |
| Jan 26, 2026 | 95.37 | 95.42 | 95.32 | 95.38 | 93.65 | 0.09% | 126,422 |
| Jan 23, 2026 | 95.43 | 95.45 | 95.23 | 95.29 | 93.56 | -0.15% | 114,091 |