PIMCO Variable Insurance Trust Real Estate Real Return Strategy Fund (PETAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.17
-0.09 (-0.40%)
Oct 21, 2025, 4:00 PM EDT
PETAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.40% |
| Oct 20, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.00% |
| Oct 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.82% |
| Oct 16, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.18% |
| Oct 15, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.44% |
| Oct 14, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.98% |
| Oct 13, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.99% |
| Oct 10, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.26% |
| Oct 9, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.56% |
| Oct 8, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.42% |
| Oct 7, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.28% |
| Oct 6, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.78% |
| Oct 3, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.27% |
| Oct 2, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.59% |
| Oct 1, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.23% |
| Sep 30, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.69% |
| Sep 29, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Sep 26, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.16% |
| Sep 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.42% |
| Sep 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.10% |
| Sep 23, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.97% |
| Sep 22, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Sep 19, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.55% |
| Sep 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.32% |
| Sep 17, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.41% |
| Sep 16, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.64% |
| Sep 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.32% |
| Sep 12, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.32% |
| Sep 11, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.05% |
| Sep 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.14% |
| Sep 9, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.36% |
| Sep 8, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.32% |
| Sep 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.96% |
| Sep 4, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.88% |
| Sep 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.28% |
| Sep 2, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.82% |
| Aug 29, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.60% |
| Aug 28, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.27% |
| Aug 27, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.39% |
| Aug 26, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.14% |
| Aug 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.69% |
| Aug 22, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 2.12% |
| Aug 21, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.33% |
| Aug 20, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.33% |
| Aug 19, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.02% |
| Aug 18, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.86% |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.43% |
| Aug 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.90% |
| Aug 13, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.05% |
| Aug 12, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.72% |