Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
93.49
+0.04 (0.04%)
Jun 29, 2026, 3:52 PM EDT - Market open

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202693.4193.5493.3893.50-0.05%405,703
Jun 26, 202693.3193.4893.3193.4593.450.05%79,715
Jun 25, 202693.3993.5293.3593.4093.400.03%87,345
Jun 24, 202693.4093.5093.3393.3793.37-0.05%87,937
Jun 23, 202693.3093.5993.2293.4293.420.01%76,176
Jun 22, 202693.4693.5593.3993.4193.41-0.13%105,770
Jun 18, 202693.5293.5993.4393.5393.530.26%91,953
Jun 17, 202693.4893.5693.2493.2993.29-0.22%66,909
Jun 16, 202693.6193.6593.4793.5093.50-0.05%122,401
Jun 15, 202693.6193.7093.5193.5593.550.13%231,089
Jun 12, 202693.4293.5893.2593.4393.430.04%84,739
Jun 11, 202693.0293.5193.0293.3993.390.40%95,338
Jun 10, 202693.0693.1092.9093.0293.02-0.04%61,520
Jun 9, 202693.0793.2292.8893.0693.060.08%81,482
Jun 8, 202693.0993.2092.9592.9992.990.01%70,964
Jun 5, 202693.0993.1892.8892.9892.98-0.26%148,128
Jun 4, 202693.2193.4393.1993.2293.220.01%124,672
Jun 3, 202693.2593.2593.0993.2193.21-0.09%115,136
Jun 2, 202693.2893.3993.2393.2993.29-0.03%106,413
Jun 1, 202693.2793.3293.0693.3293.32-0.02%151,637
May 29, 202693.8093.9993.6893.9193.340.29%63,772
May 28, 202693.6793.8593.5393.6493.07-0.03%91,889
May 27, 202693.7493.7893.4593.6793.10-0.07%73,651
May 26, 202693.5793.7593.3293.7493.170.35%53,680
May 22, 202693.5793.5993.3893.4192.84-0.02%49,092
May 21, 202693.3093.4893.0693.4392.860.05%194,890
May 20, 202693.0393.4892.9393.3892.810.68%115,807
May 19, 202692.8892.9092.6792.7592.19-0.18%91,008
May 18, 202693.1093.2492.8092.9292.36-0.11%785,851
May 15, 202693.0593.1892.9893.0292.46-0.26%109,424
May 14, 202693.3593.5293.2693.2692.69-147,436
May 13, 202693.3193.4793.1493.2692.69-0.05%88,950
May 12, 202693.1993.3193.0293.3192.74-0.14%76,796
May 11, 202693.4893.6893.4093.4492.87-0.25%88,941
May 8, 202693.5393.6993.3993.6793.100.41%56,051
May 7, 202693.6993.7693.2593.2992.72-0.47%208,582
May 6, 202693.5093.7693.4793.7393.160.44%103,708
May 5, 202693.3593.5893.1993.3292.75-0.02%205,524
May 4, 202693.5093.5893.1993.3492.77-0.20%86,094
May 1, 202693.6593.7693.5093.5392.960.12%70,175
Apr 30, 202693.9694.1193.7993.9892.850.17%127,435
Apr 29, 202694.0094.0093.5993.8292.69-0.17%64,388
Apr 28, 202694.0994.1793.9193.9892.85-0.16%115,982
Apr 27, 202694.1394.1894.0394.1393.00-0.02%94,330
Apr 24, 202694.1894.2193.9594.1593.020.06%69,109
Apr 23, 202694.1094.1193.7594.0992.96-0.05%98,731
Apr 22, 202694.1294.1893.9894.1493.010.28%81,672
Apr 21, 202694.3094.3093.8593.8892.75-0.45%123,108
Apr 20, 202694.2994.3094.1194.3093.170.01%95,873
Apr 17, 202694.0994.4794.0894.2993.160.52%416,913