Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
93.50
-0.49 (-0.52%)
Mar 5, 2026, 4:00 PM EST - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202693.7893.8793.5093.5093.50-0.52%336,159
Mar 4, 202693.7494.0593.6993.9993.990.48%162,410
Mar 3, 202693.4693.7493.2793.5493.54-0.19%238,849
Mar 2, 202693.5193.8893.5193.7293.72-0.71%131,423
Feb 27, 202694.6594.6594.3794.3993.80-0.27%106,612
Feb 26, 202694.7394.7394.4894.6594.06-0.04%117,341
Feb 25, 202694.7194.7194.5094.6994.100.10%122,753
Feb 24, 202694.6994.6994.4694.6094.010.03%102,268
Feb 23, 202694.7594.7894.5794.5793.98-0.24%118,369
Feb 20, 202694.6994.8094.6394.8094.210.13%91,784
Feb 19, 202694.6994.7294.6194.6894.09-0.03%116,251
Feb 18, 202694.6894.7894.6594.7194.120.17%92,321
Feb 17, 202694.6594.7094.5494.5593.96-0.02%108,968
Feb 13, 202694.6794.7094.5694.5793.980.03%100,587
Feb 12, 202694.7394.7794.5394.5493.95-0.06%98,239
Feb 11, 202694.7294.7994.5894.6094.01-0.15%93,177
Feb 10, 202694.7794.9094.6394.7494.150.01%149,980
Feb 9, 202694.5994.7894.5994.7394.140.19%117,705
Feb 6, 202694.4894.6194.4494.5593.960.27%170,837
Feb 5, 202694.3694.4194.2894.3093.71-0.02%303,990
Feb 4, 202694.5694.6094.3094.3293.73-0.16%210,277
Feb 3, 202694.6194.7294.3694.4793.88-0.11%390,570
Feb 2, 202694.5894.7494.5294.5793.98-0.64%290,426
Jan 30, 202695.0995.2194.9695.1893.990.14%229,371
Jan 29, 202695.1995.1994.9995.0593.86-0.20%183,559
Jan 28, 202695.3695.3995.2095.2494.05-0.06%184,312
Jan 27, 202695.4495.4495.3095.3094.11-0.08%93,695
Jan 26, 202695.3795.4295.3295.3894.190.09%126,422
Jan 23, 202695.4395.4595.2395.2994.10-0.15%114,091
Jan 22, 202695.4095.4995.3395.4394.240.05%174,865
Jan 21, 202695.2095.4495.2095.3894.190.23%130,149
Jan 20, 202694.9095.1894.9095.1693.97-0.09%186,729
Jan 16, 202695.3095.3995.2595.2594.06-0.06%286,974
Jan 15, 202695.3595.3595.2195.3194.12-0.04%149,902
Jan 14, 202695.3295.3595.1595.3594.160.03%113,634
Jan 13, 202695.2895.3295.2095.3294.130.12%76,089
Jan 12, 202695.2095.3095.1095.2194.02-0.05%170,357
Jan 9, 202695.2295.2995.1695.2694.070.04%168,371
Jan 8, 202695.1895.2995.0695.2294.030.04%341,333
Jan 7, 202695.2795.2795.0595.1893.99-0.01%172,272
Jan 6, 202695.0795.2395.0495.1994.000.07%236,106
Jan 5, 202694.8795.1894.8795.1293.930.21%224,272
Jan 2, 202694.9695.0094.6894.9293.730.11%227,491
Dec 31, 202594.8594.9294.7894.8293.63-0.72%57,819
Dec 30, 202595.4895.5795.3995.5193.700.08%144,021
Dec 29, 202595.3195.4695.2995.4393.620.01%124,394
Dec 26, 202595.3695.4995.3495.4293.61-41,641
Dec 24, 202595.2995.4595.2595.4293.610.14%26,544
Dec 23, 202595.0895.3095.0895.2993.490.12%71,488
Dec 22, 202595.1295.2495.0595.1893.380.05%84,948
Dec 19, 202595.1495.2195.0595.1393.330.06%118,529
Dec 18, 202595.0495.2094.9495.0793.270.33%164,416
Dec 17, 202594.8994.9194.7194.7692.97-0.07%74,803
Dec 16, 202594.9294.9994.7494.8393.04-0.06%56,300
Dec 15, 202594.9394.9394.7794.8993.090.11%68,406
Dec 12, 202594.9095.0094.7594.7993.00-0.21%75,150
Dec 11, 202594.9395.0494.8494.9993.190.08%86,761
Dec 10, 202594.7295.0394.6494.9193.110.17%103,769
Dec 9, 202594.8294.8794.6594.7592.96-0.05%58,882
Dec 8, 202594.8594.8894.6894.8093.01-0.05%127,247
Dec 5, 202594.9194.9894.7894.8593.05-0.08%204,974
Dec 4, 202594.9694.9694.7294.9393.13-0.04%130,091
Dec 3, 202594.7794.9994.7594.9793.170.21%75,582
Dec 2, 202594.6394.7894.5694.7792.980.29%129,671
Dec 1, 202594.5594.6294.2994.5092.71-0.88%115,217
Nov 28, 202595.3695.4295.2595.3492.930.09%30,528
Nov 26, 202595.1195.2995.1195.2592.840.12%34,973
Nov 25, 202594.8495.2394.8495.1492.730.33%104,718
Nov 24, 202594.8294.8794.6694.8392.430.20%156,170
Nov 21, 202594.5294.6894.4594.6492.250.25%55,724
Nov 20, 202594.7994.7994.3594.4092.01-0.14%103,255
Nov 19, 202594.4094.6594.3794.5392.140.21%71,111
Nov 18, 202594.3694.5194.2494.3391.94-0.03%80,590
Nov 17, 202594.4594.5494.2694.3691.97-0.25%85,280
Nov 14, 202594.4894.7494.3794.6092.210.02%44,742
Nov 13, 202594.8094.8094.3194.5892.19-0.21%90,349
Nov 12, 202595.0495.0494.7094.7892.38-0.20%67,516
Nov 11, 202594.8795.0394.8794.9792.570.11%66,396
Nov 10, 202594.8194.9894.7394.8792.470.25%106,474
Nov 7, 202594.6494.6494.4094.6392.24-0.01%77,779
Nov 6, 202594.6494.7394.4494.6492.250.10%172,194
Nov 5, 202594.4994.6594.4594.5592.160.13%55,912
Nov 4, 202594.2894.5894.2794.4392.04-0.04%82,525
Nov 3, 202594.7094.7894.4194.4792.08-0.87%88,357
Oct 31, 202595.5095.5095.2695.3092.280.04%61,229
Oct 30, 202595.3495.5095.1995.2692.25-0.17%125,029
Oct 29, 202595.7095.8395.4195.4292.40-0.25%72,828
Oct 28, 202595.8895.8895.6595.6692.63-0.18%115,916
Oct 27, 202595.7095.8595.6395.8392.800.32%105,783
Oct 24, 202595.4995.6095.4495.5292.500.22%62,716
Oct 23, 202595.2195.3695.1295.3192.290.20%94,034
Oct 22, 202595.2595.2695.0895.1292.11-0.15%55,415
Oct 21, 202595.3095.4795.2695.2692.250.01%129,759
Oct 20, 202595.1495.3695.1195.2592.240.17%132,756
Oct 17, 202594.8995.1194.7795.0992.080.28%158,982
Oct 16, 202595.1195.1594.6594.8291.82-0.23%255,077
Oct 15, 202595.0995.2894.9295.0492.030.24%64,199
Oct 14, 202594.5994.9094.4594.8191.810.13%80,096
Oct 13, 202594.6494.8894.4494.6991.690.50%58,318
Oct 10, 202594.7694.8494.2294.2291.24-0.52%83,399