PIMCO ETFs PLC - PIMCO US Short-Term High Yield Corporate Bond UCITS ETF (BIT:STHY)
Italy · Delayed Price · Currency is EUR 81.49
-0.12 (-0.15%)
At close: Jul 24, 2026
BIT:STHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 81.45 | 81.70 | 81.45 | 81.63 | 81.63 | 0.02% | 2,990 |
| Jul 23, 2026 | 81.56 | 81.75 | 81.37 | 81.61 | 81.61 | 0.04% | 2,865 |
| Jul 22, 2026 | 81.81 | 81.81 | 81.45 | 81.58 | 81.58 | -0.12% | 2,635 |
| Jul 21, 2026 | 81.43 | 81.80 | 81.43 | 81.68 | 81.68 | 0.06% | 8,050 |
| Jul 20, 2026 | 81.72 | 81.79 | 81.41 | 81.63 | 81.63 | -0.07% | 3,976 |
| Jul 17, 2026 | 81.64 | 81.75 | 81.44 | 81.69 | 81.69 | -0.06% | 1,119 |
| Jul 16, 2026 | 81.93 | 81.93 | 81.15 | 81.74 | 81.74 | 0.08% | 4,838 |
| Jul 15, 2026 | 82.09 | 82.16 | 81.99 | 82.11 | 81.67 | 0.27% | 2,994 |
| Jul 14, 2026 | 81.97 | 82.14 | 81.76 | 81.89 | 81.45 | -0.35% | 2,453 |
| Jul 13, 2026 | 82.13 | 82.22 | 81.93 | 82.18 | 81.74 | 0.15% | 3,115 |
| Jul 10, 2026 | 82.10 | 82.18 | 82.03 | 82.06 | 81.62 | 0.05% | 2,557 |
| Jul 9, 2026 | 82.16 | 82.16 | 81.95 | 82.02 | 81.58 | -0.11% | 2,244 |
| Jul 8, 2026 | 82.25 | 82.25 | 82.05 | 82.11 | 81.67 | 0.01% | 2,697 |
| Jul 7, 2026 | 82.19 | 82.19 | 82.10 | 82.10 | 81.66 | -0.06% | 4,094 |
| Jul 6, 2026 | 82.42 | 82.42 | 82.06 | 82.15 | 81.71 | 0.31% | 3,567 |
| Jul 3, 2026 | 82.14 | 82.14 | 81.90 | 81.90 | 81.46 | -0.02% | 4,418 |
| Jul 2, 2026 | 82.40 | 82.40 | 81.80 | 81.92 | 81.48 | -0.52% | 10,887 |
| Jul 1, 2026 | 81.91 | 82.35 | 81.91 | 82.35 | 81.91 | 0.48% | 6,761 |
| Jun 30, 2026 | 82.11 | 82.27 | 81.99 | 81.96 | 81.52 | 0.04% | 2,825 |
| Jun 29, 2026 | 82.00 | 82.13 | 82.00 | 81.93 | 81.49 | -0.17% | 3,030 |
| Jun 26, 2026 | 82.25 | 82.25 | 81.86 | 82.07 | 81.63 | -0.30% | 5,927 |
| Jun 25, 2026 | 82.29 | 82.48 | 82.25 | 82.32 | 81.88 | -0.10% | 2,089 |
| Jun 24, 2026 | 82.35 | 82.58 | 82.35 | 82.40 | 81.96 | 0.28% | 9,432 |
| Jun 23, 2026 | 81.73 | 82.20 | 81.73 | 82.17 | 81.73 | 0.55% | 10,830 |
| Jun 22, 2026 | 81.63 | 81.95 | 81.63 | 81.72 | 81.28 | 0.11% | 5,469 |
| Jun 19, 2026 | 81.69 | 81.74 | 81.52 | 81.63 | 81.19 | 0.21% | 4,187 |
| Jun 18, 2026 | 81.15 | 81.60 | 81.15 | 81.46 | 81.03 | 0.83% | 8,063 |
| Jun 17, 2026 | 81.21 | 81.21 | 80.70 | 80.79 | 80.36 | 0.12% | 10,047 |
| Jun 16, 2026 | 81.30 | 81.33 | 81.11 | 81.13 | 80.26 | -0.15% | 10,202 |
| Jun 15, 2026 | 81.37 | 81.37 | 81.16 | 81.25 | 80.38 | -0.02% | 11,824 |
| Jun 12, 2026 | 81.26 | 81.60 | 81.15 | 81.27 | 80.40 | -0.14% | 8,188 |
| Jun 11, 2026 | 81.70 | 81.70 | 80.95 | 81.38 | 80.51 | 0.35% | 8,171 |
| Jun 10, 2026 | 81.07 | 81.22 | 81.00 | 81.10 | 80.23 | -0.18% | 8,641 |
| Jun 9, 2026 | 81.27 | 81.27 | 81.00 | 81.25 | 80.38 | 0.07% | 3,468 |
| Jun 8, 2026 | 81.28 | 81.47 | 81.14 | 81.19 | 80.32 | 0.07% | 10,741 |
| Jun 5, 2026 | 80.60 | 81.20 | 80.60 | 81.13 | 80.26 | 0.36% | 3,188 |
| Jun 4, 2026 | 80.75 | 80.94 | 80.70 | 80.84 | 79.98 | -0.15% | 5,364 |
| Jun 3, 2026 | 81.00 | 81.00 | 80.80 | 80.96 | 80.09 | 0.21% | 8,312 |
| Jun 2, 2026 | 81.07 | 81.07 | 80.54 | 80.79 | 79.93 | -0.07% | 1,136 |
| Jun 1, 2026 | 80.42 | 80.92 | 80.42 | 80.85 | 79.99 | 0.41% | 2,139 |
| May 29, 2026 | 80.40 | 80.76 | 80.40 | 80.52 | 79.66 | -0.16% | 2,671 |
| May 28, 2026 | 80.70 | 80.80 | 80.59 | 80.65 | 79.79 | 0.04% | 7,410 |
| May 27, 2026 | 80.70 | 80.70 | 80.49 | 80.62 | 79.76 | -0.07% | 3,884 |
| May 26, 2026 | 80.70 | 80.70 | 80.40 | 80.68 | 79.82 | 0.20% | 1,641 |
| May 25, 2026 | 80.54 | 80.75 | 80.30 | 80.52 | 79.66 | -0.12% | 2,334 |
| May 22, 2026 | 80.70 | 80.88 | 80.48 | 80.62 | 79.76 | 0.04% | 14,029 |
| May 21, 2026 | 80.97 | 81.14 | 80.27 | 80.59 | 79.73 | 0.29% | 7,057 |
| May 20, 2026 | 80.94 | 80.99 | 80.71 | 80.88 | 79.50 | 0.16% | 6,666 |
| May 19, 2026 | 80.82 | 80.82 | 80.58 | 80.75 | 79.37 | 0.19% | 3,539 |
| May 18, 2026 | 80.58 | 80.69 | 80.47 | 80.60 | 79.22 | -0.19% | 5,443 |