PIMCO ETFs PLC - PIMCO US Short-Term High Yield Corporate Bond UCITS ETF (BIT:STHY)
Italy · Delayed Price · Currency is EUR 80.62
+0.03 (0.04%)
At close: May 22, 2026
BIT:STHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 80.70 | 80.88 | 80.48 | 80.62 | 80.62 | 0.04% | 14,029 |
| May 21, 2026 | 80.97 | 81.14 | 80.27 | 80.59 | 80.59 | 0.29% | 7,057 |
| May 20, 2026 | 80.94 | 80.99 | 80.71 | 80.88 | 80.36 | 0.16% | 6,666 |
| May 19, 2026 | 80.82 | 80.82 | 80.58 | 80.75 | 80.23 | 0.19% | 3,539 |
| May 18, 2026 | 80.58 | 80.69 | 80.47 | 80.60 | 80.08 | -0.19% | 5,443 |
| May 15, 2026 | 80.53 | 80.94 | 80.43 | 80.75 | 80.23 | 0.10% | 8,015 |
| May 14, 2026 | 80.35 | 80.70 | 80.30 | 80.67 | 80.15 | 0.41% | 4,392 |
| May 13, 2026 | 80.20 | 80.46 | 80.18 | 80.34 | 79.82 | 0.30% | 6,677 |
| May 12, 2026 | 80.03 | 80.23 | 80.00 | 80.10 | 79.58 | 0.12% | 11,001 |
| May 11, 2026 | 80.00 | 80.22 | 79.93 | 80.00 | 79.48 | -0.14% | 13,380 |
| May 8, 2026 | 80.29 | 80.29 | 80.05 | 80.11 | 79.59 | -0.21% | 5,009 |
| May 7, 2026 | 80.35 | 80.39 | 80.16 | 80.28 | 79.76 | -0.05% | 4,145 |
| May 6, 2026 | 80.72 | 80.72 | 80.03 | 80.32 | 79.80 | -0.24% | 11,134 |
| May 5, 2026 | 80.60 | 80.72 | 80.47 | 80.51 | 79.99 | -0.05% | 5,588 |
| May 4, 2026 | 81.06 | 81.06 | 80.39 | 80.55 | 80.03 | 0.25% | 5,990 |
| Apr 30, 2026 | 80.37 | 80.69 | 80.22 | 80.35 | 79.83 | -0.27% | 2,234 |
| Apr 29, 2026 | 80.48 | 80.65 | 80.42 | 80.57 | 80.05 | 0.07% | 2,542 |
| Apr 28, 2026 | 80.71 | 80.73 | 80.46 | 80.51 | 79.99 | 0.20% | 9,010 |
| Apr 27, 2026 | 80.35 | 80.35 | 80.18 | 80.35 | 79.83 | -0.16% | 5,564 |
| Apr 24, 2026 | 80.60 | 80.60 | 80.34 | 80.48 | 79.96 | -0.06% | 4,504 |
| Apr 23, 2026 | 80.38 | 80.65 | 80.38 | 80.53 | 80.01 | 0.24% | 4,483 |
| Apr 22, 2026 | 80.28 | 80.40 | 80.16 | 80.34 | 79.82 | 0.16% | 2,792 |
| Apr 21, 2026 | 80.24 | 80.29 | 80.03 | 80.21 | 79.69 | 0.16% | 6,824 |
| Apr 20, 2026 | 80.29 | 80.30 | 80.07 | 80.08 | 79.56 | -0.07% | 2,716 |
| Apr 17, 2026 | 80.00 | 80.14 | 79.75 | 80.14 | 79.62 | 0.04% | 8,005 |
| Apr 16, 2026 | 80.06 | 80.11 | 79.86 | 80.11 | 79.59 | 0.26% | 7,961 |
| Apr 15, 2026 | 80.46 | 80.46 | 80.23 | 80.33 | 79.39 | 0.10% | 8,495 |
| Apr 14, 2026 | 80.28 | 80.30 | 80.05 | 80.25 | 79.31 | -0.36% | 9,687 |
| Apr 13, 2026 | 80.27 | 80.55 | 80.27 | 80.54 | 79.59 | 0.05% | 8,122 |
| Apr 10, 2026 | 81.10 | 81.10 | 80.50 | 80.50 | 79.55 | -0.32% | 6,340 |
| Apr 9, 2026 | 81.01 | 81.10 | 80.78 | 80.76 | 79.81 | 0.20% | 4,981 |
| Apr 8, 2026 | 81.18 | 81.18 | 80.60 | 80.60 | 79.65 | -0.74% | 11,731 |
| Apr 7, 2026 | 81.19 | 81.38 | 81.00 | 81.20 | 80.25 | 0.02% | 3,129 |
| Apr 2, 2026 | 80.63 | 81.21 | 80.63 | 81.18 | 80.23 | 0.78% | 3,854 |
| Apr 1, 2026 | 80.89 | 81.00 | 80.50 | 80.55 | 79.60 | -0.31% | 4,248 |
| Mar 31, 2026 | 80.85 | 81.03 | 80.59 | 80.80 | 79.85 | -0.39% | 5,029 |
| Mar 30, 2026 | 80.80 | 81.17 | 80.50 | 81.12 | 80.17 | 0.88% | 5,885 |
| Mar 27, 2026 | 80.81 | 80.81 | 80.25 | 80.41 | 79.47 | -0.27% | 3,212 |
| Mar 26, 2026 | 80.71 | 80.84 | 80.58 | 80.63 | 79.68 | -0.10% | 3,269 |
| Mar 25, 2026 | 80.30 | 80.76 | 80.30 | 80.71 | 79.76 | 0.52% | 2,467 |
| Mar 24, 2026 | 80.55 | 80.60 | 80.28 | 80.29 | 79.35 | -0.68% | 7,962 |
| Mar 23, 2026 | 80.68 | 80.84 | 80.00 | 80.84 | 79.89 | 0.16% | 5,846 |
| Mar 20, 2026 | 80.91 | 80.91 | 80.49 | 80.71 | 79.76 | -0.05% | 6,663 |
| Mar 19, 2026 | 81.69 | 81.69 | 80.80 | 80.75 | 79.80 | -0.55% | 2,784 |
| Mar 18, 2026 | 81.72 | 81.82 | 81.53 | 81.63 | 80.24 | 0.06% | 7,053 |
| Mar 17, 2026 | 81.54 | 81.65 | 81.33 | 81.58 | 80.19 | -0.13% | 8,470 |
| Mar 16, 2026 | 82.06 | 82.06 | 81.58 | 81.69 | 80.30 | 0.02% | 7,311 |
| Mar 13, 2026 | 81.70 | 81.86 | 81.67 | 81.67 | 80.28 | 0.21% | 4,550 |
| Mar 12, 2026 | 81.52 | 81.59 | 81.43 | 81.50 | 80.11 | 0.12% | 6,258 |
| Mar 11, 2026 | 81.29 | 81.47 | 81.20 | 81.40 | 80.01 | 0.31% | 2,856 |