Pimco Ultra Short Government Active Exchange Traded Fund Historical Data - BILZ

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.0990099009901	101	101.13	101	75427	101.030151	SP
4	-0.02	-0.0197784810127	101.12	101.15	100.7	90408	100.88111283	SP
12	0.3	0.297619047619	100.8	101.15	100.67	62866	100.91323258	SP
26	0.47	0.467057537514	100.63	101.16	100.6124	42826	100.9077615	SP
52	0.98	0.978825409509	100.12	106.62	100.1193	34764	100.81061728	SP
156	1.06	1.05957616953	100.04	106.62	100.04	34229	100.81048413	SP
260	1.06	1.05957616953	100.04	106.62	100.04	34229	100.81048413	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719613800	101.05	0	0.00	101.05	101.05	101.05	0
1719527400	101.05	0	0.00	101.06	101.08	101.05	18295
1719441000	101.0452	0.01	0.01	101.07	101.07	101.04	26523
1719354600	101.04	0.01	0.01	101.03	101.0546	101.03	53257
1719268200	101.03	0.02	0.02	101.02	101.03	101.01	222484
1719009000	101.008	0.06	0.06	101	101.01	101	56576
1718922600	100.9524	-0.02	-0.02	100.95	100.97	100.95	67594
1718749800	100.97	0.04	0.04	100.94	100.97	100.94	103892
1718663400	100.93	0.02	0.02	100.91	100.93	100.91	246634
1718404200	100.9091	0.05	0.05	100.89	100.91	100.89	38587
1718317800	100.862	0.01	0.01	100.86	100.87	100.85	19714
1718231400	100.8479	0.01	0.01	100.87	100.87	100.84	42268
1718145000	100.84	0.01	0.01	100.82	100.84	100.82	105151
1718058600	100.83	0.01	0.01	100.83	100.83	100.81	14961
1717799400	100.82	0.04	0.04	100.79	100.82	100.79	109167
1717713000	100.78	0.02	0.02	100.78	100.78	100.75	231721
1717626600	100.76	0.02	0.01	100.74	100.76	100.74	23830
1717540200	100.745	0.03	0.03	100.75	100.75	100.7306	122041
1717453800	100.7153	-0.43	-0.43	100.71	100.75	100.7	195425
1717194600	101.15	0.05	0.05	101.12	101.15	101.12	20245
1717108200	101.1	-0.02	-0.02	101.12	101.12	101.09	29371
1717021800	101.12	0.04	0.04	101.08	101.12	101.0701	57283
1716935400	101.078	0.01	0.01	101.07	101.08	101.07	31019
1716589800	101.07	0	0.00	101.05	101.07	101.05	31313
1716503400	101.07	0.06	0.06	101.04	101.07	101.04	30712
1716417000	101.01	0.01	0.01	100.99	101.01	100.99	72138
1716330600	101	0.03	0.03	100.99	101	100.975	109126
1716244200	100.97	0.01	0.01	100.97	100.97	100.96	9151
1715985000	100.96	0	0.00	100.94	100.96	100.94	24794
1715898600	100.96	0.06	0.06	100.93	100.96	100.93	76712
1715812200	100.9	0	0.00	100.88	100.9	100.88	68966
1715725800	100.9	0.03	0.03	100.88	100.9	100.8708	36282
1715639400	100.87	0.01	0.01	100.87	100.87	100.851	460047
1715380200	100.86	0.03	0.03	100.87	100.87	100.8401	8775
1715293800	100.834	0.04	0.04	100.82	100.84	100.82	21555
1715207400	100.79	0	0.00	100.79	100.8	100.78	22487
1715121000	100.79	0.03	0.03	100.77	100.79	100.77	31931
1715034600	100.76	0	0.00	100.77	100.77	100.75	15800
1714775400	100.76	0.01	0.01	100.74	100.76	100.74	18337
1714689000	100.75	0.05	0.05	100.72	100.75	100.72	16363
1714602600	100.7	-0.43	-0.43	100.71	100.71	100.67	90861
1714516200	101.1303	0	0.00	101.13	101.135	101.12	11312
1714429800	101.13	0.03	0.03	101.1	101.13	101.1	40420
1714170600	101.1	0.02	0.02	101.09	101.1	101.09	29366
1714084200	101.08	0.04	0.04	101.079	101.09	101.07	19126
1713997800	101.04	0.01	0.01	101.02	101.05	101.02	17863
1713911400	101.03	0	0.00	101.04	101.04	101.02	17460
1713825000	101.03	0.02	0.02	101.01	101.03	101	262026
1713565800	101.01	0.02	0.02	101.01	101.01	100.99	56336
1713479400	100.99	0.04	0.04	100.98	101	100.98	41996
1713393000	100.95	0	0.00	100.94	100.95	100.93	16849
1713306600	100.95	0.03	0.03	100.92	100.95	100.92	8997
1713220200	100.92	0.01	0.01	100.89	100.92	100.89	45594
1712961000	100.91	0.03	0.03	100.89	100.91	100.885	10504
1712874600	100.88	0.02	0.02	100.87	100.89	100.87	10351
1712788200	100.86	0.01	0.01	100.84	100.86	100.83	35265
1712701800	100.85	0.03	0.03	100.82	100.85	100.82	12429
1712615400	100.82	0.01	0.01	100.8	100.82	100.8	10053
1712356200	100.81	0.02	0.02	100.8	100.81	100.79	19498
1712269800	100.79	0.03	0.03	100.78	100.79	100.78	11801
1712183400	100.76	0.01	0.01	100.75	100.76	100.74	26237
1712097000	100.75	0.03	0.03	100.73	100.75	100.73	10861
1712010600	100.718	-0.43	-0.43	100.74	100.74	100.7	44041

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Pimco Ultra Short Government Active Exchange Traded Fund (BILZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Pimco Ultra Short Government Active Exchange Traded Fund (BILZ) Historical

Pimco Ultra Short Government Active Exchange Traded Fund (BILZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App