PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ)

NYSEARCA: BILZ · Real-Time Price · USD

100.94

0.00 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

100.94

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:00 PM EDT

BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.94	100.95	100.93	100.95	-	0.01%	62,568
Apr 27, 2026	100.93	100.94	100.93	100.94	100.94	0.02%	174,130
Apr 24, 2026	100.93	100.93	100.92	100.92	100.92	0.03%	123,027
Apr 23, 2026	100.90	100.91	100.88	100.89	100.89	0.01%	1,128,932
Apr 22, 2026	100.88	100.89	100.88	100.88	100.88	0.01%	115,657
Apr 21, 2026	100.87	100.88	100.87	100.87	100.87	0.01%	86,814
Apr 20, 2026	100.86	100.87	100.86	100.86	100.86	-	152,138
Apr 17, 2026	100.86	100.86	100.85	100.86	100.86	0.05%	62,116
Apr 16, 2026	100.83	100.83	100.81	100.81	100.81	0.01%	73,351
Apr 15, 2026	100.80	100.82	100.80	100.80	100.80	0.01%	52,272
Apr 14, 2026	100.81	100.81	100.79	100.79	100.79	-	248,634
Apr 13, 2026	100.79	100.80	100.79	100.79	100.79	0.01%	70,897
Apr 10, 2026	100.79	100.79	100.78	100.78	100.78	0.03%	67,220
Apr 9, 2026	100.75	100.76	100.75	100.75	100.75	0.01%	112,240
Apr 8, 2026	100.76	100.76	100.74	100.74	100.74	-	138,436
Apr 7, 2026	100.74	100.74	100.73	100.74	100.74	0.01%	126,804
Apr 6, 2026	100.72	100.73	100.71	100.73	100.73	0.02%	231,738
Apr 2, 2026	100.72	100.72	100.71	100.71	100.71	0.04%	61,713
Apr 1, 2026	100.68	100.68	100.67	100.67	100.67	-0.30%	250,790
Mar 31, 2026	100.98	100.98	100.97	100.97	100.66	-	159,906
Mar 30, 2026	100.95	100.97	100.95	100.97	100.66	0.01%	304,342
Mar 27, 2026	100.96	100.96	100.94	100.95	100.64	0.03%	150,332
Mar 26, 2026	100.91	100.93	100.91	100.92	100.61	0.01%	56,258
Mar 25, 2026	100.91	100.91	100.90	100.91	100.60	0.01%	139,199
Mar 24, 2026	100.88	100.90	100.88	100.89	100.58	0.01%	387,579
Mar 23, 2026	100.89	100.89	100.87	100.88	100.57	0.01%	367,059
Mar 20, 2026	100.87	100.88	100.87	100.87	100.56	0.02%	230,777
Mar 19, 2026	100.85	100.85	100.84	100.85	100.54	-	411,475
Mar 18, 2026	100.85	100.85	100.84	100.85	100.54	-	272,202
Mar 17, 2026	100.83	100.84	100.83	100.84	100.53	0.02%	785,831
Mar 16, 2026	100.82	100.83	100.82	100.82	100.51	0.02%	319,130
Mar 13, 2026	100.82	100.82	100.80	100.80	100.49	0.02%	191,149
Mar 12, 2026	100.78	100.79	100.78	100.78	100.47	0.01%	148,180
Mar 11, 2026	100.78	100.79	100.77	100.77	100.46	-	1,192,253
Mar 10, 2026	100.78	100.78	100.76	100.77	100.46	0.02%	337,307
Mar 9, 2026	100.75	100.76	100.75	100.75	100.44	-	846,799
Mar 6, 2026	100.76	100.76	100.74	100.75	100.44	0.03%	445,795
Mar 5, 2026	100.73	100.73	100.71	100.72	100.41	0.01%	211,318
Mar 4, 2026	100.72	100.72	100.70	100.70	100.39	-0.01%	266,557
Mar 3, 2026	100.69	100.71	100.69	100.71	100.40	0.02%	301,976
Mar 2, 2026	100.69	100.70	100.69	100.69	100.38	-0.31%	132,596
Feb 27, 2026	100.99	101.00	100.99	101.00	100.38	0.03%	93,033
Feb 26, 2026	100.97	100.98	100.97	100.97	100.35	0.01%	145,680
Feb 25, 2026	100.96	100.97	100.96	100.96	100.34	-	200,797
Feb 24, 2026	100.96	100.96	100.94	100.96	100.34	0.02%	653,763
Feb 23, 2026	100.94	100.94	100.93	100.94	100.32	0.01%	96,448
Feb 20, 2026	100.94	100.94	100.92	100.93	100.31	0.03%	332,882
Feb 19, 2026	100.91	100.91	100.89	100.90	100.28	0.02%	149,979
Feb 18, 2026	100.89	100.91	100.88	100.88	100.26	0.01%	644,303
Feb 17, 2026	100.87	100.89	100.86	100.87	100.25	-	718,727
Feb 13, 2026	100.88	100.88	100.87	100.87	100.25	0.04%	78,458
Feb 12, 2026	100.84	100.84	100.82	100.83	100.21	0.02%	469,169
Feb 11, 2026	100.83	100.83	100.81	100.81	100.19	-	216,290
Feb 10, 2026	100.80	100.82	100.80	100.81	100.19	0.01%	219,333
Feb 9, 2026	100.81	100.81	100.80	100.80	100.18	0.01%	329,203
Feb 6, 2026	100.79	100.80	100.79	100.79	100.17	0.01%	333,607
Feb 5, 2026	100.76	100.78	100.75	100.78	100.16	0.02%	1,015,092
Feb 4, 2026	100.76	100.76	100.75	100.76	100.14	0.02%	107,316
Feb 3, 2026	100.75	100.75	100.74	100.74	100.12	0.01%	332,124
Feb 2, 2026	100.72	100.74	100.72	100.73	100.11	-0.32%	336,908
Jan 30, 2026	101.04	101.05	101.04	101.05	100.11	0.04%	248,964
Jan 29, 2026	101.01	101.02	101.01	101.01	100.07	0.01%	116,040
Jan 28, 2026	101.02	101.02	100.99	101.00	100.06	-	176,735
Jan 27, 2026	101.00	101.00	100.99	100.99	100.05	0.01%	105,230
Jan 26, 2026	100.98	100.99	100.98	100.98	100.04	-	112,155
Jan 23, 2026	100.97	100.98	100.97	100.98	100.04	0.02%	294,349
Jan 22, 2026	100.96	100.96	100.94	100.95	100.01	0.01%	190,449
Jan 21, 2026	100.94	100.95	100.94	100.94	100.00	0.01%	556,052
Jan 20, 2026	100.94	100.94	100.93	100.93	99.99	0.01%	780,398
Jan 16, 2026	100.91	100.92	100.91	100.92	99.98	0.04%	72,538
Jan 15, 2026	100.89	100.90	100.88	100.88	99.94	-	215,123
Jan 14, 2026	100.87	100.89	100.87	100.88	99.94	-	178,112
Jan 13, 2026	100.87	100.88	100.87	100.88	99.94	0.02%	198,777
Jan 12, 2026	100.86	100.87	100.85	100.86	99.92	-	599,580
Jan 9, 2026	100.86	100.86	100.85	100.86	99.92	0.02%	334,241
Jan 8, 2026	100.83	100.84	100.82	100.84	99.90	0.01%	85,887
Jan 7, 2026	100.84	100.84	100.82	100.82	99.88	0.01%	91,238
Jan 6, 2026	100.81	100.82	100.81	100.81	99.87	0.01%	397,364
Jan 5, 2026	100.81	100.81	100.80	100.80	99.86	0.01%	136,219
Jan 2, 2026	100.80	100.80	100.79	100.79	99.85	0.02%	87,426
Dec 31, 2025	100.75	100.77	100.75	100.77	99.83	-0.30%	222,165
Dec 30, 2025	101.07	101.07	101.06	101.07	99.82	0.01%	253,413
Dec 29, 2025	101.06	101.06	101.04	101.06	99.81	0.02%	92,357
Dec 26, 2025	101.06	101.06	101.04	101.04	99.79	0.03%	90,937
Dec 24, 2025	101.00	101.02	101.00	101.01	99.76	0.02%	136,497
Dec 23, 2025	100.99	101.00	100.99	100.99	99.73	-	102,685
Dec 22, 2025	100.99	100.99	100.98	100.98	99.73	0.01%	172,099
Dec 19, 2025	100.98	100.99	100.97	100.97	99.72	0.02%	161,316
Dec 18, 2025	100.95	100.96	100.94	100.95	99.70	0.02%	225,816
Dec 17, 2025	100.93	100.95	100.93	100.93	99.68	-	322,978
Dec 16, 2025	100.92	100.94	100.92	100.93	99.68	0.01%	188,982
Dec 15, 2025	100.92	100.92	100.91	100.92	99.66	0.01%	129,093
Dec 12, 2025	100.89	100.91	100.89	100.91	99.65	0.03%	249,288
Dec 11, 2025	100.86	100.87	100.86	100.87	99.62	0.02%	132,051
Dec 10, 2025	100.85	100.86	100.84	100.85	99.60	0.01%	261,763
Dec 9, 2025	100.83	100.84	100.83	100.84	99.59	0.01%	178,863
Dec 8, 2025	100.82	100.83	100.82	100.83	99.57	-	109,592
Dec 5, 2025	100.82	100.83	100.82	100.82	99.57	0.04%	96,231
Dec 4, 2025	100.80	100.80	100.78	100.78	99.53	-0.01%	776,495
Dec 3, 2025	100.79	100.80	100.78	100.79	99.54	0.02%	257,628