Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
92.75
-0.17 (-0.18%)
At close: May 19, 2026, 4:00 PM EDT
92.75
0.00 (0.00%)
After-hours: May 19, 2026, 8:00 PM EDT

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202692.8892.9092.6792.7592.75-0.18%91,008
May 18, 202693.1093.2492.8092.9292.92-0.11%785,851
May 15, 202693.0593.1892.9893.0293.02-0.26%109,424
May 14, 202693.3593.5293.2693.2693.26-147,436
May 13, 202693.3193.4793.1493.2693.26-0.05%88,950
May 12, 202693.1993.3193.0293.3193.31-0.14%76,796
May 11, 202693.4893.6893.4093.4493.44-0.25%88,941
May 8, 202693.5393.6993.3993.6793.670.41%56,051
May 7, 202693.6993.7693.2593.2993.29-0.47%208,582
May 6, 202693.5093.7693.4793.7393.730.44%103,708
May 5, 202693.3593.5893.1993.3293.32-0.02%205,524
May 4, 202693.5093.5893.1993.3493.34-0.20%86,094
May 1, 202693.6593.7693.5093.5393.53-0.48%70,175
Apr 30, 202693.9694.1193.7993.9893.420.17%127,435
Apr 29, 202694.0094.0093.5993.8293.26-0.17%64,388
Apr 28, 202694.0994.1793.9193.9893.42-0.16%115,982
Apr 27, 202694.1394.1894.0394.1393.57-0.02%94,330
Apr 24, 202694.1894.2193.9594.1593.590.06%69,109
Apr 23, 202694.1094.1193.7594.0993.53-0.05%98,731
Apr 22, 202694.1294.1893.9894.1493.580.28%81,672
Apr 21, 202694.3094.3093.8593.8893.32-0.45%123,108
Apr 20, 202694.2994.3094.1194.3093.740.01%95,873
Apr 17, 202694.0994.4794.0894.2993.730.52%416,913
Apr 16, 202694.0194.0793.7093.8093.24-0.18%247,210
Apr 15, 202693.9594.0393.8193.9793.41-0.02%73,370
Apr 14, 202693.8094.1093.8093.9993.430.22%67,245
Apr 13, 202693.4893.8093.3993.7893.220.32%122,547
Apr 10, 202693.8593.8593.3293.4892.92-0.35%58,852
Apr 9, 202693.7394.0693.6193.8193.25-0.07%151,282
Apr 8, 202694.0094.0493.6493.8893.320.72%802,798
Apr 7, 202693.2193.3092.8693.2192.650.04%89,569
Apr 6, 202693.0693.2593.0693.1792.610.08%82,855
Apr 2, 202692.7393.2592.6993.1092.550.26%84,558
Apr 1, 202693.1193.1392.7992.8692.31-0.44%88,319
Mar 31, 202692.8793.3792.8793.2792.190.70%204,882
Mar 30, 202692.7592.8892.5292.6291.540.17%376,888
Mar 27, 202692.4692.5492.3092.4691.39-0.13%106,469
Mar 26, 202692.9093.0992.5492.5891.51-0.61%150,217
Mar 25, 202693.1893.3593.0093.1592.070.30%111,705
Mar 24, 202692.9993.2192.7592.8791.79-0.25%125,330
Mar 23, 202693.0293.5192.9293.1092.020.44%97,636
Mar 20, 202693.1793.2192.5292.6991.61-0.64%81,253
Mar 19, 202692.7193.3592.6093.2992.210.30%113,306
Mar 18, 202693.3593.3793.0093.0191.93-0.45%70,390
Mar 17, 202693.2893.5093.2893.4392.350.26%72,993
Mar 16, 202693.1593.2993.0993.1992.110.44%105,002
Mar 13, 202693.1493.3292.7292.7891.70-0.20%103,352
Mar 12, 202693.3793.3792.9292.9791.89-0.45%188,659
Mar 11, 202693.6493.6793.2993.3992.31-0.22%107,109
Mar 10, 202693.6293.9993.4893.6092.51-0.12%91,012