Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
94.85
-0.08 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202594.9194.9894.7894.8594.85-0.08%204,974
Dec 4, 202594.9694.9694.7294.9394.93-0.04%130,091
Dec 3, 202594.7794.9994.7594.9794.970.21%75,582
Dec 2, 202594.6394.7894.5694.7794.770.29%129,671
Dec 1, 202594.5594.6294.2994.5094.50-0.88%115,217
Nov 28, 202595.3695.4295.2595.3494.720.09%30,528
Nov 26, 202595.1195.2995.1195.2594.630.12%34,973
Nov 25, 202594.8495.2394.8495.1494.520.33%104,718
Nov 24, 202594.8294.8794.6694.8394.210.20%156,170
Nov 21, 202594.5294.6894.4594.6494.020.25%55,724
Nov 20, 202594.7994.7994.3594.4093.79-0.14%103,255
Nov 19, 202594.4094.6594.3794.5393.920.21%71,111
Nov 18, 202594.3694.5194.2494.3393.72-0.03%80,590
Nov 17, 202594.4594.5494.2694.3693.75-0.25%85,280
Nov 14, 202594.4894.7494.3794.6093.980.02%44,742
Nov 13, 202594.8094.8094.3194.5893.96-0.21%90,349
Nov 12, 202595.0495.0494.7094.7894.16-0.20%67,516
Nov 11, 202594.8795.0394.8794.9794.350.11%66,396
Nov 10, 202594.8194.9894.7394.8794.250.25%106,474
Nov 7, 202594.6494.6494.4094.6394.01-0.01%77,779
Nov 6, 202594.6494.7394.4494.6494.020.10%172,194
Nov 5, 202594.4994.6594.4594.5593.940.13%55,912
Nov 4, 202594.2894.5894.2794.4393.82-0.04%82,525
Nov 3, 202594.7094.7894.4194.4793.86-0.87%88,357
Oct 31, 202595.5095.5095.2695.3094.060.04%61,229
Oct 30, 202595.3495.5095.1995.2694.02-0.17%125,029
Oct 29, 202595.7095.8395.4195.4294.18-0.25%72,828
Oct 28, 202595.8895.8895.6595.6694.42-0.18%115,916
Oct 27, 202595.7095.8595.6395.8394.590.32%105,783
Oct 24, 202595.4995.6095.4495.5294.280.22%62,716
Oct 23, 202595.2195.3695.1295.3194.070.20%94,034
Oct 22, 202595.2595.2695.0895.1293.89-0.15%55,415
Oct 21, 202595.3095.4795.2695.2694.020.01%129,759
Oct 20, 202595.1495.3695.1195.2594.010.17%132,756
Oct 17, 202594.8995.1194.7795.0993.860.28%158,982
Oct 16, 202595.1195.1594.6594.8293.59-0.23%255,077
Oct 15, 202595.0995.2894.9295.0493.810.24%64,199
Oct 14, 202594.5994.9094.4594.8193.580.13%80,096
Oct 13, 202594.6494.8894.4494.6993.460.50%58,318
Oct 10, 202594.7694.8494.2294.2293.00-0.52%83,399
Oct 9, 202594.9894.9894.5594.7193.48-0.29%132,748
Oct 8, 202595.3095.3094.9594.9993.76-0.25%85,735
Oct 7, 202595.3095.3095.1695.2394.00-0.07%176,179
Oct 6, 202595.3295.3495.1895.3094.060.05%167,706
Oct 3, 202595.3595.3595.1795.2594.01-0.01%70,610
Oct 2, 202595.3795.3795.1795.2694.02-0.05%59,839
Oct 1, 202595.2095.3195.1495.3194.07-0.39%60,375
Sep 30, 202595.7595.7595.6095.6893.93-0.04%52,313
Sep 29, 202595.7295.7795.5995.7293.970.18%102,241
Sep 26, 202595.6095.6595.4795.5593.800.07%76,813
Sep 25, 202595.6095.6095.3695.4893.73-0.09%77,097
Sep 24, 202595.7195.8095.5695.5793.82-0.15%85,204
Sep 23, 202595.8295.8495.6495.7193.96-0.07%102,195
Sep 22, 202595.6395.7895.6395.7894.020.04%61,480
Sep 19, 202595.7995.7995.6695.7493.990.06%67,593
Sep 18, 202595.6395.7195.5295.6893.930.04%194,706
Sep 17, 202595.7595.7695.3995.6493.89-0.02%99,770
Sep 16, 202595.7295.7495.4995.6693.91-0.06%92,375
Sep 15, 202595.6295.7995.4695.7293.970.25%81,789
Sep 12, 202595.4895.5595.3795.4893.73-0.09%84,890
Sep 11, 202595.3495.5795.3195.5793.820.25%86,936
Sep 10, 202595.3095.3795.2395.3393.580.08%151,897
Sep 9, 202595.3695.4195.1395.2593.50-0.02%130,182
Sep 8, 202595.4595.4595.2495.2793.52-0.10%72,398
Sep 5, 202595.5495.5895.2895.3793.620.09%108,304
Sep 4, 202595.0295.3095.0195.2893.530.23%91,996
Sep 3, 202594.8795.0994.7195.0693.320.24%74,503
Sep 2, 202594.6394.8394.5294.8393.09-0.64%100,132
Aug 29, 202595.6095.6195.4495.4493.13-0.17%86,819
Aug 28, 202595.6195.6495.4795.6093.29-0.01%90,476
Aug 27, 202595.4395.6195.3395.6193.300.21%81,269
Aug 26, 202595.2895.4595.1895.4193.100.22%66,656
Aug 25, 202595.3095.3395.2095.2092.90-0.12%82,008
Aug 22, 202594.8995.4294.7595.3193.000.59%78,094
Aug 21, 202594.8494.8494.6294.7592.46-0.09%68,153
Aug 20, 202594.9394.9394.7494.8492.55-0.04%64,795
Aug 19, 202594.9094.9794.7594.8892.580.04%65,889
Aug 18, 202594.8794.9594.7894.8492.550.01%82,000
Aug 15, 202594.9694.9794.8194.8392.54-0.05%70,144
Aug 14, 202594.9894.9894.7494.8892.58-0.23%51,721
Aug 13, 202595.0195.1194.8895.1092.800.20%96,159
Aug 12, 202594.7394.9294.6094.9192.610.30%107,196
Aug 11, 202594.7994.7994.6194.6392.34-0.13%86,481
Aug 8, 202594.7194.8394.6294.7592.460.05%81,598
Aug 7, 202594.9194.9194.6294.7092.41-0.01%74,905
Aug 6, 202594.6794.7394.5594.7192.420.07%99,325
Aug 5, 202594.7794.7794.5094.6492.35-0.07%65,370
Aug 4, 202594.5694.7194.4894.7192.420.31%194,381
Aug 1, 202594.3994.4294.1794.4292.14-0.48%118,241
Jul 31, 202594.9695.0894.8494.8892.030.05%39,072
Jul 30, 202595.1195.1194.7394.8391.98-0.32%58,902
Jul 29, 202595.2295.2295.0795.1392.270.07%68,520
Jul 28, 202595.1195.1495.0095.0692.20-0.04%44,545
Jul 25, 202595.0595.2194.9495.1092.240.16%104,738
Jul 24, 202595.0895.1094.9494.9592.10-0.12%39,800
Jul 23, 202595.0895.1694.9595.0692.200.17%49,991
Jul 22, 202594.8594.9594.6894.9092.050.24%68,376
Jul 21, 202594.7594.8594.6694.6791.820.05%83,563
Jul 18, 202594.7394.7394.4994.6291.780.07%71,526
Jul 17, 202594.4094.5694.3794.5591.710.24%124,955