PIMCO ETFs plc - PIMCO US Short-Term High Yield Corporate Bond Index UCITS ETF (BIT:STHE)

Italy · Delayed Price · Currency is EUR

72.03

+0.53 (0.74%)

Apr 1, 2026, 5:35 PM CET

BIT:STHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	71.90	72.20	71.90	72.03	-	0.74%	14,059
Mar 31, 2026	71.38	71.74	71.38	71.50	71.50	-0.14%	11,075
Mar 30, 2026	71.34	71.60	71.32	71.60	71.60	0.36%	5,362
Mar 27, 2026	71.60	71.60	71.22	71.34	71.34	-0.34%	11,952
Mar 26, 2026	71.89	71.89	71.58	71.58	71.58	-0.47%	14,686
Mar 25, 2026	71.86	71.98	71.75	71.92	71.92	0.33%	16,589
Mar 24, 2026	71.73	71.89	71.61	71.68	71.68	-0.06%	17,226
Mar 23, 2026	71.50	71.99	71.15	71.72	71.72	0.10%	20,433
Mar 20, 2026	71.90	72.07	71.60	71.65	71.65	-0.21%	22,342
Mar 19, 2026	71.80	72.00	71.50	71.80	71.80	-0.83%	16,314
Mar 18, 2026	72.61	72.64	72.33	72.40	72.00	-0.08%	11,477
Mar 17, 2026	72.20	72.53	72.19	72.46	72.06	0.24%	6,508
Mar 16, 2026	72.10	72.36	72.10	72.29	71.89	0.26%	13,833
Mar 13, 2026	72.10	72.44	72.10	72.10	71.70	-0.29%	16,982
Mar 12, 2026	72.52	72.60	72.31	72.31	71.91	-0.36%	10,694
Mar 11, 2026	72.55	72.70	72.55	72.57	72.17	-0.21%	14,445
Mar 10, 2026	72.75	72.89	72.64	72.72	72.32	0.23%	19,295
Mar 9, 2026	72.15	72.55	72.09	72.55	72.15	-	17,702
Mar 6, 2026	72.65	72.80	72.40	72.55	72.15	-0.36%	12,185
Mar 5, 2026	72.56	72.95	72.56	72.81	72.41	0.01%	13,613
Mar 4, 2026	72.63	72.94	72.52	72.80	72.40	0.55%	11,563
Mar 3, 2026	72.65	72.89	72.31	72.40	72.00	-0.33%	24,842
Mar 2, 2026	73.00	73.00	72.48	72.64	72.24	-0.41%	33,295
Feb 27, 2026	73.20	73.20	72.82	72.94	72.54	-0.21%	34,918
Feb 26, 2026	73.20	73.20	72.95	73.09	72.69	0.04%	16,556
Feb 25, 2026	73.04	73.12	72.90	73.06	72.66	0.07%	17,471
Feb 24, 2026	73.05	73.11	72.95	73.01	72.61	-0.12%	20,166
Feb 23, 2026	73.24	73.24	73.05	73.10	72.70	-0.05%	11,403
Feb 20, 2026	73.31	73.31	73.08	73.14	72.74	-	15,651
Feb 19, 2026	73.19	73.20	73.07	73.14	72.74	-0.62%	20,077
Feb 18, 2026	73.67	73.67	73.51	73.60	72.74	0.05%	22,282
Feb 17, 2026	73.47	73.60	73.47	73.56	72.70	-	15,267
Feb 16, 2026	73.56	73.73	73.51	73.56	72.70	-0.04%	13,847
Feb 13, 2026	73.75	73.75	73.46	73.59	72.73	-0.04%	18,010
Feb 12, 2026	73.74	73.74	73.53	73.62	72.76	0.16%	9,615
Feb 11, 2026	73.80	73.80	73.50	73.50	72.64	-0.33%	24,589
Feb 10, 2026	73.69	73.79	73.63	73.74	72.88	0.20%	4,508
Feb 9, 2026	73.40	73.60	73.40	73.59	72.73	0.14%	11,572
Feb 6, 2026	73.40	73.57	73.32	73.49	72.63	0.26%	15,398
Feb 5, 2026	73.45	73.46	73.30	73.30	72.44	-0.22%	8,635
Feb 4, 2026	73.65	73.65	73.43	73.46	72.60	-0.05%	13,376
Feb 3, 2026	73.60	73.64	73.50	73.50	72.64	-0.10%	18,960
Feb 2, 2026	73.45	73.59	73.38	73.57	72.71	0.19%	14,768
Jan 30, 2026	73.44	73.50	73.35	73.43	72.57	-0.07%	16,767
Jan 29, 2026	73.67	73.67	73.45	73.48	72.62	-0.19%	19,609
Jan 28, 2026	73.73	73.74	73.62	73.62	72.76	-0.15%	17,305
Jan 27, 2026	73.80	73.80	73.70	73.73	72.87	0.04%	12,979
Jan 26, 2026	73.72	73.85	73.66	73.70	72.84	-0.04%	11,655
Jan 23, 2026	73.87	73.87	73.70	73.73	72.87	-0.04%	6,928
Jan 22, 2026	73.85	73.85	73.72	73.76	72.90	0.08%	18,084