PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.95
-0.07 (-0.26%)
At close: Oct 29, 2025, 4:00 PM EDT
26.95
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
PYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 27.02 | 27.04 | 26.93 | 26.95 | - | -0.28% | 3,562,704 |
| Oct 28, 2025 | 27.01 | 27.03 | 27.00 | 27.02 | 27.02 | 0.07% | 3,345,148 |
| Oct 27, 2025 | 26.97 | 27.01 | 26.95 | 27.00 | 27.00 | 0.19% | 3,420,866 |
| Oct 24, 2025 | 26.96 | 26.98 | 26.94 | 26.95 | 26.95 | 0.07% | 3,414,661 |
| Oct 23, 2025 | 26.93 | 26.95 | 26.92 | 26.93 | 26.93 | - | 3,477,826 |
| Oct 22, 2025 | 26.93 | 26.95 | 26.90 | 26.93 | 26.93 | -0.04% | 2,767,920 |
| Oct 21, 2025 | 26.94 | 26.98 | 26.92 | 26.94 | 26.94 | 0.15% | 2,773,185 |
| Oct 20, 2025 | 26.88 | 26.93 | 26.85 | 26.90 | 26.90 | 0.22% | 2,585,236 |
| Oct 17, 2025 | 26.85 | 26.85 | 26.81 | 26.84 | 26.84 | -0.04% | 3,493,805 |
| Oct 16, 2025 | 26.80 | 26.87 | 26.79 | 26.85 | 26.85 | 0.15% | 2,493,507 |
| Oct 15, 2025 | 26.80 | 26.84 | 26.78 | 26.81 | 26.81 | 0.15% | 2,410,019 |
| Oct 14, 2025 | 26.71 | 26.78 | 26.71 | 26.77 | 26.77 | 0.19% | 1,909,976 |
| Oct 13, 2025 | 26.70 | 26.73 | 26.68 | 26.72 | 26.72 | 0.04% | 1,088,550 |
| Oct 10, 2025 | 26.74 | 26.76 | 26.70 | 26.71 | 26.71 | -0.04% | 4,030,575 |
| Oct 9, 2025 | 26.73 | 26.73 | 26.70 | 26.72 | 26.72 | -0.11% | 2,710,451 |
| Oct 8, 2025 | 26.75 | 26.78 | 26.71 | 26.75 | 26.75 | - | 2,749,029 |
| Oct 7, 2025 | 26.74 | 26.77 | 26.72 | 26.75 | 26.75 | 0.04% | 3,405,516 |
| Oct 6, 2025 | 26.74 | 26.76 | 26.73 | 26.74 | 26.74 | - | 1,976,592 |
| Oct 3, 2025 | 26.76 | 26.78 | 26.73 | 26.74 | 26.74 | -0.07% | 1,871,992 |
| Oct 2, 2025 | 26.74 | 26.77 | 26.73 | 26.76 | 26.76 | - | 3,038,848 |
| Oct 1, 2025 | 26.73 | 26.76 | 26.71 | 26.76 | 26.76 | -0.30% | 2,995,897 |
| Sep 30, 2025 | 26.86 | 26.88 | 26.83 | 26.84 | 26.70 | 0.11% | 2,499,227 |
| Sep 29, 2025 | 26.80 | 26.83 | 26.78 | 26.81 | 26.67 | 0.07% | 2,185,501 |
| Sep 26, 2025 | 26.78 | 26.80 | 26.75 | 26.79 | 26.65 | -0.07% | 2,004,851 |
| Sep 25, 2025 | 26.78 | 26.81 | 26.75 | 26.81 | 26.67 | -0.11% | 2,311,695 |
| Sep 24, 2025 | 26.85 | 26.87 | 26.82 | 26.84 | 26.70 | -0.04% | 2,848,441 |
| Sep 23, 2025 | 26.84 | 26.85 | 26.81 | 26.85 | 26.71 | 0.07% | 1,793,829 |
| Sep 22, 2025 | 26.86 | 26.86 | 26.82 | 26.83 | 26.69 | -0.11% | 1,989,816 |
| Sep 19, 2025 | 26.84 | 26.87 | 26.84 | 26.86 | 26.72 | 0.04% | 2,136,328 |
| Sep 18, 2025 | 26.84 | 26.87 | 26.81 | 26.85 | 26.71 | -0.11% | 2,826,355 |
| Sep 17, 2025 | 26.91 | 26.96 | 26.84 | 26.88 | 26.74 | -0.04% | 2,418,413 |
| Sep 16, 2025 | 26.90 | 26.92 | 26.83 | 26.89 | 26.75 | - | 2,741,443 |
| Sep 15, 2025 | 26.86 | 26.90 | 26.86 | 26.89 | 26.75 | 0.19% | 4,261,799 |
| Sep 12, 2025 | 26.83 | 26.86 | 26.80 | 26.84 | 26.70 | 0.07% | 3,993,477 |
| Sep 11, 2025 | 26.81 | 26.86 | 26.80 | 26.82 | 26.68 | 0.11% | 3,957,914 |
| Sep 10, 2025 | 26.76 | 26.80 | 26.76 | 26.79 | 26.65 | 0.11% | 2,377,030 |
| Sep 9, 2025 | 26.76 | 26.84 | 26.73 | 26.76 | 26.62 | -0.07% | 5,235,202 |
| Sep 8, 2025 | 26.76 | 26.79 | 26.74 | 26.78 | 26.64 | 0.26% | 2,100,015 |
| Sep 5, 2025 | 26.71 | 26.74 | 26.70 | 26.71 | 26.57 | 0.26% | 2,459,992 |
| Sep 4, 2025 | 26.59 | 26.64 | 26.58 | 26.64 | 26.50 | 0.30% | 3,390,287 |
| Sep 3, 2025 | 26.51 | 26.57 | 26.51 | 26.56 | 26.42 | 0.11% | 2,100,966 |
| Sep 2, 2025 | 26.52 | 26.54 | 26.50 | 26.53 | 26.39 | -0.60% | 1,911,192 |
| Aug 29, 2025 | 26.69 | 26.71 | 26.67 | 26.69 | 26.41 | - | 1,342,397 |
| Aug 28, 2025 | 26.68 | 26.71 | 26.68 | 26.69 | 26.41 | 0.07% | 2,576,115 |
| Aug 27, 2025 | 26.64 | 26.69 | 26.64 | 26.67 | 26.39 | 0.04% | 5,140,231 |
| Aug 26, 2025 | 26.63 | 26.67 | 26.62 | 26.66 | 26.38 | 0.11% | 2,451,649 |
| Aug 25, 2025 | 26.63 | 26.66 | 26.62 | 26.63 | 26.35 | 0.08% | 1,297,339 |
| Aug 22, 2025 | 26.53 | 26.62 | 26.52 | 26.61 | 26.33 | 0.38% | 2,637,468 |
| Aug 21, 2025 | 26.51 | 26.54 | 26.48 | 26.51 | 26.23 | -0.08% | 1,971,592 |
| Aug 20, 2025 | 26.52 | 26.56 | 26.51 | 26.53 | 26.25 | - | 2,107,034 |