Skip to main content
logo
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.00
-0.13 (-0.14%)
Apr 28, 2026, 12:53 PM EDT - Market open

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202694.0994.1793.9194.03--0.11%61,988
Apr 27, 202694.1394.1894.0394.1394.13-0.02%94,330
Apr 24, 202694.1894.2193.9594.1594.150.06%69,108
Apr 23, 202694.1094.1193.7594.0994.09-0.05%98,731
Apr 22, 202694.1294.1893.9894.1494.140.28%81,547
Apr 21, 202694.3094.3093.8593.8893.88-0.45%123,108
Apr 20, 202694.2994.3094.1194.3094.300.01%95,758
Apr 17, 202694.0994.4794.0894.2994.290.52%416,828
Apr 16, 202694.0194.0793.7093.8093.80-0.18%247,210
Apr 15, 202693.9594.0393.8193.9793.97-0.02%73,370
Apr 14, 202693.8094.1093.8093.9993.990.22%67,245
Apr 13, 202693.4893.8093.3993.7893.780.32%122,547
Apr 10, 202693.8593.8593.3293.4893.48-0.35%58,852
Apr 9, 202693.7394.0693.6193.8193.81-0.07%151,282
Apr 8, 202694.0094.0493.6493.8893.880.72%802,498
Apr 7, 202693.2193.3092.8693.2193.210.04%89,569
Apr 6, 202693.0693.2593.0693.1793.170.08%82,855
Apr 2, 202692.7393.2592.6993.1093.100.26%84,556
Apr 1, 202693.1193.1392.7992.8692.86-0.44%88,319
Mar 31, 202692.8793.3792.8793.2792.740.70%204,882
Mar 30, 202692.7592.8892.5292.6292.090.17%376,888
Mar 27, 202692.4692.5492.3092.4691.93-0.13%106,469
Mar 26, 202692.9093.0992.5492.5892.05-0.61%150,217
Mar 25, 202693.1893.3593.0093.1592.620.30%111,705
Mar 24, 202692.9993.2192.7592.8792.34-0.25%125,330
Mar 23, 202693.0293.5192.9293.1092.570.44%97,636
Mar 20, 202693.1793.2192.5292.6992.16-0.64%81,253
Mar 19, 202692.7193.3592.6093.2992.760.30%113,306
Mar 18, 202693.3593.3793.0093.0192.48-0.45%70,390
Mar 17, 202693.2893.5093.2893.4392.900.26%72,993
Mar 16, 202693.1593.2993.0993.1992.660.44%105,002
Mar 13, 202693.1493.3292.7292.7892.25-0.20%103,352
Mar 12, 202693.3793.3792.9292.9792.44-0.45%188,659
Mar 11, 202693.6493.6793.2993.3992.86-0.22%107,109
Mar 10, 202693.6293.9993.4893.6093.07-0.12%91,012
Mar 9, 202693.1093.7193.0393.7193.180.48%115,112
Mar 6, 202693.3493.6393.1793.2692.73-0.26%285,553
Mar 5, 202693.7893.8793.5093.5092.97-0.52%336,159
Mar 4, 202693.7494.0593.6993.9993.460.48%164,510
Mar 3, 202693.4693.7493.2793.5493.01-0.19%238,849
Mar 2, 202693.5193.8893.5193.7293.19-0.71%131,423
Feb 27, 202694.6594.6594.3794.3993.27-0.27%106,612
Feb 26, 202694.7394.7394.4894.6593.52-0.04%117,341
Feb 25, 202694.7194.7194.5094.6993.560.10%122,753
Feb 24, 202694.6994.6994.4694.6093.470.03%102,268
Feb 23, 202694.7594.7894.5794.5793.44-0.24%118,369
Feb 20, 202694.6994.8094.6394.8093.670.13%91,784
Feb 19, 202694.6994.7294.6194.6893.55-0.03%116,251
Feb 18, 202694.6894.7894.6594.7193.580.17%92,321
Feb 17, 202694.6594.7094.5494.5593.43-0.02%108,968