Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.75
0.00 (-0.02%)
Oct 8, 2025, 1:42 PM EDT - Market open

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202526.7526.7826.7526.76-0.02%447,900
Oct 7, 202526.7426.7726.7226.7526.750.04%3,405,516
Oct 6, 202526.7426.7626.7326.7426.74-1,976,592
Oct 3, 202526.7626.7826.7326.7426.74-0.07%1,871,992
Oct 2, 202526.7426.7726.7326.7626.76-3,038,848
Oct 1, 202526.7326.7626.7126.7626.76-0.30%2,995,897
Sep 30, 202526.8626.8826.8326.8426.700.11%2,499,227
Sep 29, 202526.8026.8326.7826.8126.670.07%2,185,501
Sep 26, 202526.7826.8026.7526.7926.65-0.07%2,004,851
Sep 25, 202526.7826.8126.7526.8126.67-0.11%2,311,695
Sep 24, 202526.8526.8726.8226.8426.70-0.04%2,848,441
Sep 23, 202526.8426.8526.8126.8526.710.07%1,793,829
Sep 22, 202526.8626.8626.8226.8326.69-0.11%1,989,816
Sep 19, 202526.8426.8726.8426.8626.720.04%2,136,328
Sep 18, 202526.8426.8726.8126.8526.71-0.11%2,826,355
Sep 17, 202526.9126.9626.8426.8826.74-0.04%2,418,413
Sep 16, 202526.9026.9226.8326.8926.75-2,741,443
Sep 15, 202526.8626.9026.8626.8926.750.19%4,261,799
Sep 12, 202526.8326.8626.8026.8426.700.07%3,993,477
Sep 11, 202526.8126.8626.8026.8226.680.11%3,957,914
Sep 10, 202526.7626.8026.7626.7926.650.11%2,377,030
Sep 9, 202526.7626.8426.7326.7626.62-0.07%5,235,202
Sep 8, 202526.7626.7926.7426.7826.640.26%2,100,015
Sep 5, 202526.7126.7426.7026.7126.570.26%2,459,992
Sep 4, 202526.5926.6426.5826.6426.500.30%3,390,287
Sep 3, 202526.5126.5726.5126.5626.420.11%2,100,966
Sep 2, 202526.5226.5426.5026.5326.39-0.60%1,911,192
Aug 29, 202526.6926.7126.6726.6926.41-1,342,397
Aug 28, 202526.6826.7126.6826.6926.410.07%2,576,115
Aug 27, 202526.6426.6926.6426.6726.390.04%5,140,231
Aug 26, 202526.6326.6726.6226.6626.380.11%2,451,649
Aug 25, 202526.6326.6626.6226.6326.350.08%1,297,339
Aug 22, 202526.5326.6226.5226.6126.330.38%2,637,468
Aug 21, 202526.5126.5426.4826.5126.23-0.08%1,971,592
Aug 20, 202526.5226.5626.5126.5326.25-2,107,034
Aug 19, 202526.5226.5526.5226.5326.25-0.04%2,255,360
Aug 18, 202526.5426.5526.5226.5426.26-1,704,844
Aug 15, 202526.5526.5626.5326.5426.26-0.11%1,860,032
Aug 14, 202526.5826.5926.5526.5726.29-0.04%1,823,672
Aug 13, 202526.5626.5926.5626.5826.300.23%2,140,236
Aug 12, 202526.5026.5226.4826.5226.240.11%1,706,222
Aug 11, 202526.5026.5226.4826.4926.21-1,756,960
Aug 8, 202526.4826.5026.4726.4926.21-0.04%1,422,800
Aug 7, 202526.5026.5426.4826.5026.22-0.04%1,870,542
Aug 6, 202526.4926.5226.4626.5126.230.04%3,575,751
Aug 5, 202526.4826.5126.4726.5026.220.08%2,431,220
Aug 4, 202526.4626.4926.4426.4826.200.15%3,385,159
Aug 1, 202526.4026.4626.3826.4426.160.04%1,925,502
Jul 31, 202526.4526.4726.4226.4326.03-0.04%1,660,408
Jul 30, 202526.4426.4926.4226.4426.04-0.08%3,358,084