Skip to main content
logo
PIMCO Inflation PLUS Active ETF (PCPI)
NASDAQ: PCPI · Real-Time Price · USD
50.14
+0.01 (0.02%)
At close: Sep 25, 2026, 4:00 PM EDT
50.12
-0.02 (-0.05%)
After-hours: Sep 25, 2026, 4:15 PM EDT

PCPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202650.1350.1450.1250.1250.12-0.02%2,348
Sep 24, 202650.1950.9449.9950.1350.130.10%1,705
Sep 23, 202650.0850.0850.0850.0850.080.07%4,144
Sep 22, 202650.0450.0650.0450.0450.04-0.02%962
Sep 21, 202650.0750.0750.0550.0550.05-0.04%902
Sep 18, 202650.0850.0950.0750.0750.070.01%2,010
Sep 17, 202650.0850.0850.0650.0750.07-0.01%2,358
Sep 16, 202650.1050.1050.0750.0750.07-0.01%2,814
Sep 15, 202650.0750.0950.0750.0850.08-6,295
Sep 14, 202650.1250.1250.0850.0850.08-0.02%5,681
Sep 11, 202650.1250.1250.0750.0950.09-0.03%2,208
Sep 10, 202650.0950.1350.0950.1050.100.09%25,550
Sep 9, 202650.0950.0950.0650.0650.060.03%4,339
Sep 8, 202650.0250.0550.0250.0450.040.06%14,621
Sep 4, 202649.9850.0149.9750.0150.010.11%66,149
Sep 3, 202649.9349.9749.9349.9649.96-0.03%75,369
Sep 2, 202649.9649.9749.9549.9749.970.12%15,294
Sep 1, 202649.9149.9149.8749.9149.910.09%28,796
Aug 31, 202649.8349.8849.8349.8749.870.05%40,692
Aug 28, 202649.8649.8649.8349.8449.84-177,442
Aug 27, 202649.8449.8649.8449.8449.840.02%1,669
Aug 26, 202649.8349.8349.8349.8349.83-0.08%66
Aug 25, 202649.8449.8749.8449.8749.870.01%3,930
Aug 24, 202649.9049.9049.8449.8749.87-0.03%5,791
Aug 21, 202649.8949.9049.8749.8849.880.10%3,902
Aug 20, 202649.8349.8349.8149.8349.830.11%4,075
Aug 19, 202649.7849.7849.7549.7849.780.08%608
Aug 18, 202649.7049.7549.7049.7449.740.08%1,921
Aug 17, 202649.6849.7149.6549.7049.700.02%4,205
Aug 14, 202649.6649.6949.6649.6949.690.06%793
Aug 13, 202649.6349.6849.6349.6649.66-0.06%881
Aug 12, 202649.6749.7049.6749.6949.69-0.06%2,432
Aug 11, 202649.6949.7249.6949.7249.720.01%1,422
Aug 10, 202649.7149.7349.6849.7149.710.13%5,278
Aug 7, 202649.6949.6949.6349.6549.650.04%83,710
Aug 6, 202649.6449.6449.6149.6349.630.01%2,907
Aug 5, 202649.6249.6249.6249.6249.62-0.06%224
Aug 4, 202649.6449.6649.6249.6549.65-0.15%2,965
Aug 3, 202651.3851.3849.7049.7349.73-0.05%11,111
Jul 31, 202650.0950.0950.0550.0749.75-0.08%10,760
Jul 30, 202650.1450.1450.1150.1149.790.06%1,942
Jul 29, 202650.1150.1150.0750.0849.760.03%4,562
Jul 28, 202650.0850.0850.0750.0749.75-0.11%172
Jul 27, 202650.1550.1550.0950.1249.80-0.04%4,252
Jul 24, 202650.1550.1550.1150.1449.82-0.02%4,016
Jul 23, 202650.1250.1550.1250.1549.830.05%2,489
Jul 22, 202650.1150.1350.1050.1349.800.02%760
Jul 21, 202650.0650.1350.0650.1249.790.01%1,422
Jul 20, 202650.0950.1350.0950.1149.790.14%988
Jul 17, 202650.0350.0450.0050.0449.720.08%792