Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
92.39
-0.02 (-0.02%)
Sep 4, 2026, 4:00 PM EDT - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202692.3592.4092.3492.3992.39-0.02%119,570
Sep 3, 202692.4092.5092.2992.4192.410.15%89,303
Sep 2, 202692.3692.4992.2692.2792.270.02%109,471
Sep 1, 202692.3792.5492.2292.2592.25-0.30%93,053
Aug 31, 202692.9293.1192.8593.0292.530.04%100,280
Aug 28, 202693.0593.1392.9092.9892.49-0.02%118,938
Aug 27, 202693.1293.1793.0093.0092.51-0.12%82,814
Aug 26, 202693.0793.1992.9693.1192.62-0.04%125,788
Aug 25, 202692.9993.1892.9693.1592.660.20%78,396
Aug 24, 202692.8293.0092.8192.9692.470.15%69,051
Aug 21, 202692.8892.9592.7892.8292.330.06%77,413
Aug 20, 202692.7692.8692.7192.7692.27-0.20%68,187
Aug 19, 202692.9293.0792.8792.9592.460.10%47,129
Aug 18, 202692.8392.8892.7592.8692.37-0.02%60,064
Aug 17, 202692.8993.0092.8292.8892.39-0.13%63,255
Aug 14, 202693.0293.1292.9093.0092.51-0.02%59,901
Aug 13, 202692.9493.1492.8993.0292.530.16%94,526
Aug 12, 202692.8192.9092.7892.8792.380.14%58,207
Aug 11, 202692.7192.8192.6792.7492.250.04%66,317
Aug 10, 202692.7192.8892.6292.7092.21-0.14%80,085
Aug 7, 202692.8092.8892.7592.8392.340.14%65,230
Aug 6, 202692.7792.7792.5692.7092.21-0.03%174,032
Aug 5, 202692.7792.7792.5792.7392.24-0.01%88,678
Aug 4, 202692.5092.7892.5092.7492.250.26%292,828
Aug 3, 202692.4992.5092.0092.5092.010.36%57,635
Jul 31, 202692.7392.8292.5692.7291.680.06%66,371
Jul 30, 202692.6192.7492.5792.6691.630.26%96,317
Jul 29, 202692.6392.7092.3392.4291.39-0.26%102,742
Jul 28, 202692.5792.6692.5092.6691.630.11%58,309
Jul 27, 202692.7092.7092.4392.5691.530.15%52,516
Jul 24, 202692.4892.5792.3392.4291.39-0.09%69,492
Jul 23, 202692.7192.7192.3992.5091.47-0.30%72,615
Jul 22, 202692.9092.9092.7592.7891.74-0.18%54,438
Jul 21, 202693.0093.0092.9092.9591.910.02%144,562
Jul 20, 202693.0593.1092.9092.9391.89-0.13%152,661
Jul 17, 202693.0293.1592.9593.0592.010.06%163,108
Jul 16, 202693.0393.1392.9492.9991.95-0.16%213,181
Jul 15, 202693.0493.1793.0093.1492.100.19%92,516
Jul 14, 202692.9693.0092.8292.9691.920.11%48,819
Jul 13, 202692.9592.9992.7892.8691.82-0.12%97,138
Jul 10, 202693.0793.1292.9392.9791.93-0.15%121,716
Jul 9, 202693.0993.1793.0193.1192.070.12%92,871
Jul 8, 202693.0093.0592.8393.0091.96-0.18%77,414
Jul 7, 202693.1593.2893.0593.1792.13-0.04%86,264
Jul 6, 202693.0593.2493.0493.2192.170.25%117,096
Jul 2, 202692.9793.1392.9292.9891.94-0.01%128,117
Jul 1, 202692.9893.0192.8492.9991.950.04%112,870
Jun 30, 202693.4293.5993.3893.5291.91-95,801
Jun 29, 202693.4193.5993.3893.5291.910.07%449,681
Jun 26, 202693.3193.4893.3193.4591.840.05%79,715