PIMCO ETFs plc - PIMCO US Short-Term High Yield Corporate Bond Index UCITS ETF (BIT:STHY)
Italy · Delayed Price · Currency is EUR 81.47
+0.09 (0.11%)
At close: Sep 8, 2025
BIT:STHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.60 | 81.60 | 81.22 | 81.43 | - | -0.05% | 4,964 |
| Sep 8, 2025 | 81.54 | 81.66 | 81.39 | 81.47 | - | 0.11% | 8,555 |
| Sep 5, 2025 | 82.10 | 82.10 | 81.38 | 81.38 | - | -0.71% | 3,476 |
| Sep 4, 2025 | 81.75 | 82.00 | 81.72 | 81.96 | - | 0.56% | 7,618 |
| Sep 3, 2025 | 82.14 | 82.14 | 81.50 | 81.50 | - | 0.11% | 16,763 |
| Sep 2, 2025 | 81.53 | 81.75 | 81.33 | 81.41 | - | -0.05% | 5,556 |
| Sep 1, 2025 | 81.40 | 81.45 | 81.16 | 81.45 | - | 0.07% | 3,372 |
| Aug 29, 2025 | 81.60 | 81.74 | 81.30 | 81.39 | - | -0.43% | 14,956 |
| Aug 28, 2025 | 81.91 | 82.04 | 81.57 | 81.74 | - | -0.27% | 8,142 |
| Aug 27, 2025 | 81.83 | 82.11 | 81.83 | 81.96 | - | 0.53% | 11,129 |
| Aug 26, 2025 | 81.43 | 81.78 | 81.43 | 81.53 | - | 0.27% | 17,161 |
| Aug 25, 2025 | 81.17 | 81.31 | 81.14 | 81.31 | - | 0.42% | 20,699 |
| Aug 22, 2025 | 81.33 | 81.53 | 80.92 | 80.97 | - | -0.38% | 14,314 |
| Aug 21, 2025 | 81.65 | 81.65 | 81.05 | 81.28 | - | -0.42% | 3,767 |
| Aug 20, 2025 | 82.18 | 82.18 | 81.56 | 81.62 | - | - | 8,663 |
| Aug 19, 2025 | 82.17 | 82.17 | 81.47 | 81.62 | - | -0.23% | 7,101 |
| Aug 18, 2025 | 81.80 | 81.81 | 81.31 | 81.81 | - | 0.10% | 15,167 |
| Aug 14, 2025 | 81.72 | 81.90 | 81.63 | 81.73 | - | 0.33% | 7,367 |
| Aug 13, 2025 | 81.50 | 81.52 | 81.27 | 81.46 | - | -0.10% | 4,095 |
| Aug 12, 2025 | 81.94 | 81.96 | 81.45 | 81.54 | - | -0.61% | 3,418 |
| Aug 11, 2025 | 81.56 | 82.04 | 81.56 | 82.04 | - | 0.71% | 7,717 |
| Aug 8, 2025 | 81.60 | 81.75 | 81.43 | 81.46 | - | -0.33% | 4,015 |
| Aug 7, 2025 | 81.44 | 81.90 | 81.40 | 81.73 | - | 0.13% | 7,960 |
| Aug 6, 2025 | 82.04 | 82.11 | 81.59 | 81.62 | - | -0.50% | 5,573 |
| Aug 5, 2025 | 81.79 | 82.40 | 81.79 | 82.03 | - | - | 5,861 |
| Aug 4, 2025 | 82.33 | 82.33 | 81.82 | 82.03 | - | -0.02% | 4,134 |
| Aug 1, 2025 | 82.85 | 83.02 | 81.76 | 82.05 | - | -0.97% | 12,814 |
| Jul 31, 2025 | 82.75 | 83.08 | 82.72 | 82.85 | - | 0.49% | 6,498 |
| Jul 30, 2025 | 82.27 | 82.72 | 82.01 | 82.45 | - | 0.32% | 6,914 |
| Jul 29, 2025 | 82.00 | 82.26 | 81.84 | 82.19 | - | 0.77% | 6,464 |
| Jul 28, 2025 | 81.13 | 81.60 | 81.09 | 81.56 | - | 1.03% | 7,325 |
| Jul 25, 2025 | 80.63 | 80.91 | 80.59 | 80.73 | - | 0.24% | 5,242 |
| Jul 24, 2025 | 80.71 | 80.75 | 80.36 | 80.54 | - | -0.27% | 9,386 |
| Jul 23, 2025 | 80.94 | 80.98 | 80.67 | 80.76 | - | 0.12% | 13,405 |
| Jul 22, 2025 | 81.18 | 81.18 | 80.66 | 80.66 | - | -0.11% | 9,694 |
| Jul 21, 2025 | 81.13 | 81.27 | 80.73 | 80.75 | - | -0.28% | 30,998 |
| Jul 18, 2025 | 81.38 | 81.38 | 80.92 | 80.98 | - | -0.50% | 8,279 |
| Jul 17, 2025 | 81.21 | 81.43 | 81.10 | 81.39 | - | 0.64% | 9,344 |
| Jul 16, 2025 | 81.24 | 81.79 | 80.85 | 80.87 | - | -0.70% | 18,329 |
| Jul 15, 2025 | 81.15 | 81.49 | 81.00 | 81.44 | - | 0.53% | 5,453 |
| Jul 14, 2025 | 81.30 | 81.30 | 80.87 | 81.01 | - | 0.12% | 6,650 |
| Jul 11, 2025 | 81.37 | 81.37 | 80.85 | 80.91 | - | -0.26% | 18,169 |
| Jul 10, 2025 | 81.01 | 81.17 | 80.76 | 81.12 | - | 0.31% | 2,912 |
| Jul 9, 2025 | 80.90 | 80.94 | 80.69 | 80.87 | - | 0.07% | 4,476 |
| Jul 8, 2025 | 80.70 | 80.97 | 80.46 | 80.81 | - | 0.15% | 3,887 |
| Jul 7, 2025 | 80.45 | 80.89 | 80.45 | 80.69 | - | 0.26% | 4,381 |
| Jul 4, 2025 | 80.63 | 80.64 | 80.45 | 80.48 | - | -0.21% | 4,834 |
| Jul 3, 2025 | 80.58 | 80.72 | 80.29 | 80.65 | - | 0.35% | 8,837 |
| Jul 2, 2025 | 80.30 | 80.53 | 80.25 | 80.37 | - | 0.02% | 6,733 |
| Jul 1, 2025 | 80.75 | 80.75 | 80.05 | 80.35 | - | -0.25% | 9,780 |