PIMCO Inflation PLUS Active ETF (PCPI)

NASDAQ: PCPI · Real-Time Price · USD

50.56

+0.04 (0.08%)

At close: Oct 23, 2026, 4:00 PM EDT

50.54

-0.02 (-0.04%)

After-hours: Oct 23, 2026, 4:15 PM EDT

PCPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	50.56	50.56	50.56	50.56	50.56	0.09%	3,833
Oct 22, 2026	50.49	50.54	50.49	50.52	50.52	0.07%	910
Oct 21, 2026	50.50	50.51	50.48	50.48	50.48	0.03%	3,889
Oct 20, 2026	50.49	50.49	50.45	50.47	50.47	-0.04%	122,662
Oct 19, 2026	50.45	50.49	50.45	50.49	50.49	0.07%	1,834
Oct 16, 2026	50.44	50.45	50.44	50.45	50.45	0.06%	548
Oct 15, 2026	50.41	50.43	50.39	50.42	50.42	0.09%	2,813
Oct 14, 2026	50.34	50.39	50.33	50.37	50.37	0.29%	8,697
Oct 13, 2026	50.21	50.26	50.20	50.23	50.23	-0.07%	1,543
Oct 12, 2026	50.27	50.29	50.23	50.26	50.26	-	13,788
Oct 9, 2026	50.25	50.39	50.22	50.26	50.26	0.03%	14,154
Oct 8, 2026	50.26	50.26	50.25	50.25	50.25	0.10%	682
Oct 7, 2026	50.21	50.22	50.20	50.20	50.20	0.04%	1,416
Oct 6, 2026	50.20	50.20	50.17	50.18	50.18	-0.01%	9,767
Oct 5, 2026	50.24	50.78	50.18	50.18	50.18	-0.14%	5,880
Oct 2, 2026	50.25	51.41	50.20	50.25	50.25	-0.04%	23,148
Oct 1, 2026	50.21	50.30	50.20	50.27	50.27	0.23%	4,035
Sep 30, 2026	50.17	50.18	50.15	50.16	50.16	0.10%	189,988
Sep 29, 2026	50.12	50.12	50.08	50.11	50.11	-	1,511
Sep 28, 2026	50.15	50.15	50.11	50.11	50.11	-0.02%	3,361
Sep 25, 2026	50.13	50.14	50.12	50.12	50.12	-0.02%	2,348
Sep 24, 2026	50.19	50.94	49.99	50.13	50.13	0.10%	1,705
Sep 23, 2026	50.08	50.08	50.08	50.08	50.08	0.07%	4,144
Sep 22, 2026	50.04	50.06	50.04	50.04	50.04	-0.02%	962
Sep 21, 2026	50.07	50.07	50.05	50.05	50.05	-0.04%	902
Sep 18, 2026	50.08	50.09	50.07	50.07	50.07	0.01%	2,010
Sep 17, 2026	50.08	50.08	50.06	50.07	50.07	-0.01%	2,358
Sep 16, 2026	50.10	50.10	50.07	50.07	50.07	-0.01%	2,814
Sep 15, 2026	50.07	50.09	50.07	50.08	50.08	-	6,295
Sep 14, 2026	50.12	50.12	50.08	50.08	50.08	-0.02%	5,681
Sep 11, 2026	50.12	50.12	50.07	50.09	50.09	-0.03%	2,208
Sep 10, 2026	50.09	50.13	50.09	50.10	50.10	0.09%	25,550
Sep 9, 2026	50.09	50.09	50.06	50.06	50.06	0.03%	4,339
Sep 8, 2026	50.02	50.05	50.02	50.04	50.04	0.06%	14,621
Sep 4, 2026	49.98	50.01	49.97	50.01	50.01	0.11%	66,149
Sep 3, 2026	49.93	49.97	49.93	49.96	49.96	-0.03%	75,369
Sep 2, 2026	49.96	49.97	49.95	49.97	49.97	0.12%	15,294
Sep 1, 2026	49.91	49.91	49.87	49.91	49.91	0.09%	28,796
Aug 31, 2026	49.83	49.88	49.83	49.87	49.87	0.05%	40,692
Aug 28, 2026	49.86	49.86	49.83	49.84	49.84	-	177,442
Aug 27, 2026	49.84	49.86	49.84	49.84	49.84	0.02%	1,669
Aug 26, 2026	49.83	49.83	49.83	49.83	49.83	-0.08%	66
Aug 25, 2026	49.84	49.87	49.84	49.87	49.87	0.01%	3,930
Aug 24, 2026	49.90	49.90	49.84	49.87	49.87	-0.03%	5,791
Aug 21, 2026	49.89	49.90	49.87	49.88	49.88	0.10%	3,902
Aug 20, 2026	49.83	49.83	49.81	49.83	49.83	0.11%	4,075
Aug 19, 2026	49.78	49.78	49.75	49.78	49.78	0.08%	608
Aug 18, 2026	49.70	49.75	49.70	49.74	49.74	0.08%	1,921
Aug 17, 2026	49.68	49.71	49.65	49.70	49.70	0.02%	4,205
Aug 14, 2026	49.66	49.69	49.66	49.69	49.69	0.06%	793