PIMCO Inflation PLUS Active ETF (PCPI)
NASDAQ: PCPI · Real-Time Price · USD
49.71
+0.06 (0.12%)
At close: Aug 10, 2026, 4:00 PM EDT
49.71
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:15 PM EDT
PCPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 49.71 | 49.73 | 49.68 | 49.71 | 49.71 | 0.13% | 5,278 |
| Aug 7, 2026 | 49.69 | 49.69 | 49.63 | 49.65 | 49.65 | 0.04% | 83,709 |
| Aug 6, 2026 | 49.64 | 49.64 | 49.61 | 49.63 | 49.63 | 0.01% | 2,906 |
| Aug 5, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.06% | 224 |
| Aug 4, 2026 | 49.64 | 49.66 | 49.62 | 49.65 | 49.65 | -0.15% | 2,964 |
| Aug 3, 2026 | 51.38 | 51.38 | 49.70 | 49.73 | 49.73 | -0.05% | 11,111 |
| Jul 31, 2026 | 50.09 | 50.09 | 50.05 | 50.07 | 49.75 | -0.08% | 10,760 |
| Jul 30, 2026 | 50.14 | 50.14 | 50.11 | 50.11 | 49.79 | 0.06% | 1,942 |
| Jul 29, 2026 | 50.11 | 50.11 | 50.07 | 50.08 | 49.76 | 0.03% | 4,562 |
| Jul 28, 2026 | 50.08 | 50.08 | 50.07 | 50.07 | 49.75 | -0.11% | 172 |
| Jul 27, 2026 | 50.15 | 50.15 | 50.09 | 50.12 | 49.80 | -0.04% | 4,252 |
| Jul 24, 2026 | 50.15 | 50.15 | 50.11 | 50.14 | 49.82 | -0.02% | 4,016 |
| Jul 23, 2026 | 50.12 | 50.15 | 50.12 | 50.15 | 49.83 | 0.05% | 2,489 |
| Jul 22, 2026 | 50.11 | 50.13 | 50.10 | 50.13 | 49.80 | 0.02% | 760 |
| Jul 21, 2026 | 50.06 | 50.13 | 50.06 | 50.12 | 49.79 | 0.01% | 1,422 |
| Jul 20, 2026 | 50.09 | 50.13 | 50.09 | 50.11 | 49.79 | 0.14% | 988 |
| Jul 17, 2026 | 50.03 | 50.04 | 50.00 | 50.04 | 49.72 | 0.08% | 792 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.68 | 0.05% | 85 |
| Jul 15, 2026 | 49.94 | 50.00 | 49.94 | 49.98 | 49.66 | -0.02% | 61,493 |
| Jul 14, 2026 | 50.00 | 50.00 | 49.96 | 49.99 | 49.67 | -0.16% | 61,482 |
| Jul 13, 2026 | 50.07 | 50.09 | 50.04 | 50.07 | 49.75 | 0.11% | 62,648 |
| Jul 10, 2026 | 50.00 | 50.04 | 50.00 | 50.01 | 49.69 | -0.10% | 62,247 |
| Jul 9, 2026 | 50.08 | 50.09 | 50.06 | 50.06 | 49.74 | 0.05% | 61,115 |
| Jul 8, 2026 | 50.03 | 50.05 | 49.99 | 50.04 | 49.72 | -0.01% | 76,923 |
| Jul 7, 2026 | 49.93 | 50.04 | 49.93 | 50.04 | 49.72 | 0.27% | 109,843 |
| Jul 6, 2026 | 49.92 | 49.92 | 49.91 | 49.91 | 49.59 | 0.09% | 743 |
| Jul 2, 2026 | 49.89 | 50.20 | 49.86 | 49.86 | 49.54 | -0.07% | 7,702 |
| Jul 1, 2026 | 49.93 | 49.93 | 49.90 | 49.90 | 49.58 | 0.01% | 1,878 |
| Jun 30, 2026 | 50.31 | 50.31 | 50.27 | 50.27 | 49.57 | 0.03% | 1,227 |
| Jun 29, 2026 | 50.27 | 50.27 | 50.22 | 50.26 | 49.56 | 0.10% | 2,093 |
| Jun 26, 2026 | 50.22 | 50.22 | 50.21 | 50.21 | 49.51 | -0.06% | 852 |
| Jun 25, 2026 | 50.23 | 50.26 | 50.23 | 50.24 | 49.54 | 0.01% | 1,000 |
| Jun 24, 2026 | 50.22 | 50.24 | 50.21 | 50.23 | 49.53 | -0.11% | 5,317 |
| Jun 23, 2026 | 50.29 | 50.29 | 50.26 | 50.29 | 49.59 | -0.01% | 6,646 |
| Jun 22, 2026 | 50.31 | 52.32 | 50.28 | 50.29 | 49.59 | -0.08% | 183,221 |
| Jun 18, 2026 | 50.30 | 50.33 | 50.30 | 50.33 | 49.63 | 0.03% | 1,144 |
| Jun 17, 2026 | 50.29 | 50.34 | 50.29 | 50.32 | 49.62 | -0.08% | 914 |
| Jun 16, 2026 | 50.37 | 50.38 | 50.36 | 50.36 | 49.66 | -0.14% | 1,125 |
| Jun 15, 2026 | 50.43 | 50.43 | 50.42 | 50.43 | 49.72 | -0.04% | 1,942 |
| Jun 12, 2026 | 55.34 | 55.34 | 50.45 | 50.45 | 49.74 | -0.12% | 2,470 |
| Jun 11, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 49.80 | -0.02% | 134 |
| Jun 10, 2026 | 50.51 | 55.58 | 50.51 | 50.52 | 49.81 | -0.03% | 3,647 |
| Jun 9, 2026 | 50.47 | 50.70 | 50.47 | 50.53 | 49.83 | 0.02% | 2,191 |
| Jun 8, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 49.82 | 0.10% | 133 |
| Jun 5, 2026 | 50.47 | 50.47 | 50.47 | 50.47 | 49.77 | -0.08% | 340 |
| Jun 4, 2026 | 50.53 | 50.53 | 50.51 | 50.51 | 49.81 | -0.01% | 1,415 |
| Jun 3, 2026 | 50.51 | 50.53 | 50.51 | 50.52 | 49.81 | 0.06% | 807 |
| Jun 2, 2026 | 50.45 | 50.49 | 50.45 | 50.49 | 49.78 | 0.10% | 3,559 |
| Jun 1, 2026 | 50.46 | 50.46 | 50.40 | 50.44 | 49.73 | 0.14% | 6,368 |
| May 29, 2026 | 50.57 | 50.59 | 50.57 | 50.59 | 49.66 | -0.08% | 688 |