Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
93.45
+0.05 (0.05%)
At close: Jun 26, 2026, 4:00 PM EDT
93.40
-0.05 (-0.05%)
After-hours: Jun 26, 2026, 8:00 PM EDT

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202693.3193.4893.3193.4593.450.05%79,715
Jun 25, 202693.3993.5293.3593.4093.400.03%87,345
Jun 24, 202693.4093.5093.3393.3793.37-0.05%87,937
Jun 23, 202693.3093.5993.2293.4293.420.01%76,176
Jun 22, 202693.4693.5593.3993.4193.41-0.13%105,770
Jun 18, 202693.5293.5993.4393.5393.530.26%91,953
Jun 17, 202693.4893.5693.2493.2993.29-0.22%66,909
Jun 16, 202693.6193.6593.4793.5093.50-0.05%122,401
Jun 15, 202693.6193.7093.5193.5593.550.13%231,089
Jun 12, 202693.4293.5893.2593.4393.430.04%84,739
Jun 11, 202693.0293.5193.0293.3993.390.40%95,338
Jun 10, 202693.0693.1092.9093.0293.02-0.04%61,520
Jun 9, 202693.0793.2292.8893.0693.060.08%81,482
Jun 8, 202693.0993.2092.9592.9992.990.01%70,964
Jun 5, 202693.0993.1892.8892.9892.98-0.26%148,128
Jun 4, 202693.2193.4393.1993.2293.220.01%124,672
Jun 3, 202693.2593.2593.0993.2193.21-0.09%115,136
Jun 2, 202693.2893.3993.2393.2993.29-0.03%106,413
Jun 1, 202693.2793.3293.0693.3293.32-0.02%151,637
May 29, 202693.8093.9993.6893.9193.340.29%63,772
May 28, 202693.6793.8593.5393.6493.07-0.03%91,889
May 27, 202693.7493.7893.4593.6793.10-0.07%73,651
May 26, 202693.5793.7593.3293.7493.170.35%53,680
May 22, 202693.5793.5993.3893.4192.84-0.02%49,092
May 21, 202693.3093.4893.0693.4392.860.05%194,890
May 20, 202693.0393.4892.9393.3892.810.68%115,807
May 19, 202692.8892.9092.6792.7592.19-0.18%91,008
May 18, 202693.1093.2492.8092.9292.36-0.11%785,851
May 15, 202693.0593.1892.9893.0292.46-0.26%109,424
May 14, 202693.3593.5293.2693.2692.69-147,436
May 13, 202693.3193.4793.1493.2692.69-0.05%88,950
May 12, 202693.1993.3193.0293.3192.74-0.14%76,796
May 11, 202693.4893.6893.4093.4492.87-0.25%88,941
May 8, 202693.5393.6993.3993.6793.100.41%56,051
May 7, 202693.6993.7693.2593.2992.72-0.47%208,582
May 6, 202693.5093.7693.4793.7393.160.44%103,708
May 5, 202693.3593.5893.1993.3292.75-0.02%205,524
May 4, 202693.5093.5893.1993.3492.77-0.20%86,094
May 1, 202693.6593.7693.5093.5392.960.12%70,175
Apr 30, 202693.9694.1193.7993.9892.850.17%127,435
Apr 29, 202694.0094.0093.5993.8292.69-0.17%64,388
Apr 28, 202694.0994.1793.9193.9892.85-0.16%115,982
Apr 27, 202694.1394.1894.0394.1393.00-0.02%94,330
Apr 24, 202694.1894.2193.9594.1593.020.06%69,109
Apr 23, 202694.1094.1193.7594.0992.96-0.05%98,731
Apr 22, 202694.1294.1893.9894.1493.010.28%81,672
Apr 21, 202694.3094.3093.8593.8892.75-0.45%123,108
Apr 20, 202694.2994.3094.1194.3093.170.01%95,873
Apr 17, 202694.0994.4794.0894.2993.160.52%416,913
Apr 16, 202694.0194.0793.7093.8092.68-0.18%247,210
Apr 15, 202693.9594.0393.8193.9792.84-0.02%73,370
Apr 14, 202693.8094.1093.8093.9992.860.22%67,245
Apr 13, 202693.4893.8093.3993.7892.660.32%122,547
Apr 10, 202693.8593.8593.3293.4892.36-0.35%58,852
Apr 9, 202693.7394.0693.6193.8192.69-0.07%151,282
Apr 8, 202694.0094.0493.6493.8892.750.72%802,798
Apr 7, 202693.2193.3092.8693.2192.090.04%89,569
Apr 6, 202693.0693.2593.0693.1792.050.08%82,855
Apr 2, 202692.7393.2592.6993.1091.980.26%84,558
Apr 1, 202693.1193.1392.7992.8691.750.13%88,319
Mar 31, 202692.8793.3792.8793.2791.630.70%204,882
Mar 30, 202692.7592.8892.5292.6290.990.17%376,888
Mar 27, 202692.4692.5492.3092.4690.83-0.13%106,469
Mar 26, 202692.9093.0992.5492.5890.95-0.61%150,217
Mar 25, 202693.1893.3593.0093.1591.510.30%111,705
Mar 24, 202692.9993.2192.7592.8791.23-0.25%125,330
Mar 23, 202693.0293.5192.9293.1091.460.44%97,636
Mar 20, 202693.1793.2192.5292.6991.06-0.64%81,253
Mar 19, 202692.7193.3592.6093.2991.650.30%113,306
Mar 18, 202693.3593.3793.0093.0191.37-0.45%70,390
Mar 17, 202693.2893.5093.2893.4391.790.26%72,993
Mar 16, 202693.1593.2993.0993.1991.550.44%105,002
Mar 13, 202693.1493.3292.7292.7891.15-0.20%103,352
Mar 12, 202693.3793.3792.9292.9791.33-0.45%188,659
Mar 11, 202693.6493.6793.2993.3991.75-0.22%107,109
Mar 10, 202693.6293.9993.4893.6091.95-0.12%91,012
Mar 9, 202693.1093.7193.0393.7192.060.48%115,112
Mar 6, 202693.3493.6393.1793.2691.62-0.26%285,553
Mar 5, 202693.7893.8793.5093.5091.85-0.52%336,159
Mar 4, 202693.7494.0593.6993.9992.340.48%164,510
Mar 3, 202693.4693.7493.2793.5491.89-0.19%238,849
Mar 2, 202693.5193.8893.5193.7292.07-0.09%131,423
Feb 27, 202694.6594.6594.3794.3992.15-0.27%106,612
Feb 26, 202694.7394.7394.4894.6592.40-0.04%117,341
Feb 25, 202694.7194.7194.5094.6992.440.10%122,753
Feb 24, 202694.6994.6994.4694.6092.350.03%102,268
Feb 23, 202694.7594.7894.5794.5792.32-0.24%118,369
Feb 20, 202694.6994.8094.6394.8092.550.13%91,784
Feb 19, 202694.6994.7294.6194.6892.43-0.03%116,251
Feb 18, 202694.6894.7894.6594.7192.460.17%92,321
Feb 17, 202694.6594.7094.5494.5592.30-0.02%108,968
Feb 13, 202694.6794.7094.5694.5792.320.03%100,587
Feb 12, 202694.7394.7794.5394.5492.29-0.06%98,239
Feb 11, 202694.7294.7994.5894.6092.35-0.15%93,177
Feb 10, 202694.7794.9094.6394.7492.490.01%149,980
Feb 9, 202694.5994.7894.5994.7392.480.19%117,705
Feb 6, 202694.4894.6194.4494.5592.300.27%170,837
Feb 5, 202694.3694.4194.2894.3092.06-0.02%303,990
Feb 4, 202694.5694.6094.3094.3292.08-0.16%210,277
Feb 3, 202694.6194.7294.3694.4792.23-0.11%390,570