PIMCO Variable Insurance Trust Real Estate Real Return Strategy Fund (PETAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.77
-0.14 (-0.64%)
Sep 16, 2025, 4:00 PM EDT
PETAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 11, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.48% |
| Aug 8, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.76% |
| Aug 7, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.29% |
| Aug 6, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.76% |
| Aug 5, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.72% |
| Aug 4, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.01% |
| Aug 1, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Jul 31, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.85% |
| Jul 30, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.72% |
| Jul 29, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 2.33% |
| Jul 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.73% |
| Jul 25, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.14% |
| Jul 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.56% |
| Jul 23, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.23% |
| Jul 22, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.65% |
| Jul 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.33% |
| Jul 18, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.33% |
| Jul 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.19% |
| Jul 16, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.10% |
| Jul 15, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.42% |
| Jul 14, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.67% |
| Jul 11, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.19% |
| Jul 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.57% |
| Jul 9, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.05% |