Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
93.00
-0.02 (-0.02%)
At close: Aug 14, 2026, 4:00 PM EDT
92.97
-0.03 (-0.03%)
After-hours: Aug 14, 2026, 8:00 PM EDT

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202693.0293.1292.9093.0093.00-0.02%59,891
Aug 13, 202692.9493.1492.8993.0293.020.16%93,018
Aug 12, 202692.8192.9092.7892.8792.870.14%58,076
Aug 11, 202692.7192.8192.6792.7492.740.04%66,316
Aug 10, 202692.7192.8892.6292.7092.70-0.14%80,032
Aug 7, 202692.8092.8892.7592.8392.830.14%65,120
Aug 6, 202692.7792.7792.5692.7092.70-0.03%173,830
Aug 5, 202692.7792.7792.5792.7392.73-0.01%88,611
Aug 4, 202692.5092.7892.5092.7492.740.26%292,828
Aug 3, 202692.4992.5092.0092.5092.500.36%57,635
Jul 31, 202692.7392.8292.5692.7292.170.06%66,371
Jul 30, 202692.6192.7492.5792.6692.110.26%96,317
Jul 29, 202692.6392.7092.3392.4291.87-0.26%102,742
Jul 28, 202692.5792.6692.5092.6692.110.11%58,309
Jul 27, 202692.7092.7092.4392.5692.010.15%52,516
Jul 24, 202692.4892.5792.3392.4291.87-0.09%69,492
Jul 23, 202692.7192.7192.3992.5091.95-0.30%72,615
Jul 22, 202692.9092.9092.7592.7892.23-0.18%54,438
Jul 21, 202693.0093.0092.9092.9592.400.02%144,562
Jul 20, 202693.0593.1092.9092.9392.38-0.13%152,661
Jul 17, 202693.0293.1592.9593.0592.500.06%163,108
Jul 16, 202693.0393.1392.9492.9992.44-0.16%213,181
Jul 15, 202693.0493.1793.0093.1492.590.19%92,516
Jul 14, 202692.9693.0092.8292.9692.410.11%48,819
Jul 13, 202692.9592.9992.7892.8692.31-0.12%97,138
Jul 10, 202693.0793.1292.9392.9792.42-0.15%121,716
Jul 9, 202693.0993.1793.0193.1192.560.12%92,871
Jul 8, 202693.0093.0592.8393.0092.45-0.18%77,414
Jul 7, 202693.1593.2893.0593.1792.62-0.04%86,264
Jul 6, 202693.0593.2493.0493.2192.660.25%117,096
Jul 2, 202692.9793.1392.9292.9892.43-0.01%128,117
Jul 1, 202692.9893.0192.8492.9992.440.04%112,870
Jun 30, 202693.4293.5993.3893.5292.40-95,801
Jun 29, 202693.4193.5993.3893.5292.400.07%449,681
Jun 26, 202693.3193.4893.3193.4592.330.05%79,715
Jun 25, 202693.3993.5293.3593.4092.280.03%87,345
Jun 24, 202693.4093.5093.3393.3792.25-0.05%88,197
Jun 23, 202693.3093.5993.2293.4292.300.01%76,176
Jun 22, 202693.4693.5593.3993.4192.29-0.13%105,870
Jun 18, 202693.5293.5993.4393.5392.410.26%91,953
Jun 17, 202693.4893.5693.2493.2992.17-0.22%66,909
Jun 16, 202693.6193.6593.4793.5092.38-0.05%122,401
Jun 15, 202693.6193.7093.5193.5592.430.13%231,089
Jun 12, 202693.4293.5893.2593.4392.310.04%84,744
Jun 11, 202693.0293.5193.0293.3992.270.40%95,676
Jun 10, 202693.0693.1092.9093.0291.90-0.04%61,526
Jun 9, 202693.0793.2292.8893.0691.940.08%81,482
Jun 8, 202693.0993.2092.9592.9991.870.01%71,099
Jun 5, 202693.0993.1892.8892.9891.87-0.26%148,128
Jun 4, 202693.2193.4393.1993.2292.100.01%124,677