Skip to main content
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
NYSEARCA: HYS · Real-Time Price · USD
93.98
-0.15 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

HYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202694.0994.1793.9193.9893.98-0.16%115,962
Apr 27, 202694.1394.1894.0394.1394.13-0.02%94,330
Apr 24, 202694.1894.2193.9594.1594.150.06%69,108
Apr 23, 202694.1094.1193.7594.0994.09-0.05%98,731
Apr 22, 202694.1294.1893.9894.1494.140.28%81,547
Apr 21, 202694.3094.3093.8593.8893.88-0.45%123,108
Apr 20, 202694.2994.3094.1194.3094.300.01%95,758
Apr 17, 202694.0994.4794.0894.2994.290.52%416,828
Apr 16, 202694.0194.0793.7093.8093.80-0.18%247,210
Apr 15, 202693.9594.0393.8193.9793.97-0.02%73,370
Apr 14, 202693.8094.1093.8093.9993.990.22%67,245
Apr 13, 202693.4893.8093.3993.7893.780.32%122,547
Apr 10, 202693.8593.8593.3293.4893.48-0.35%58,852
Apr 9, 202693.7394.0693.6193.8193.81-0.07%151,282
Apr 8, 202694.0094.0493.6493.8893.880.72%802,498
Apr 7, 202693.2193.3092.8693.2193.210.04%89,569
Apr 6, 202693.0693.2593.0693.1793.170.08%82,855
Apr 2, 202692.7393.2592.6993.1093.100.26%84,556
Apr 1, 202693.1193.1392.7992.8692.86-0.44%88,319
Mar 31, 202692.8793.3792.8793.2792.740.70%204,882
Mar 30, 202692.7592.8892.5292.6292.090.17%376,888
Mar 27, 202692.4692.5492.3092.4691.93-0.13%106,469
Mar 26, 202692.9093.0992.5492.5892.05-0.61%150,217
Mar 25, 202693.1893.3593.0093.1592.620.30%111,705
Mar 24, 202692.9993.2192.7592.8792.34-0.25%125,330
Mar 23, 202693.0293.5192.9293.1092.570.44%97,636
Mar 20, 202693.1793.2192.5292.6992.16-0.64%81,253
Mar 19, 202692.7193.3592.6093.2992.760.30%113,306
Mar 18, 202693.3593.3793.0093.0192.48-0.45%70,390
Mar 17, 202693.2893.5093.2893.4392.900.26%72,993
Mar 16, 202693.1593.2993.0993.1992.660.44%105,002
Mar 13, 202693.1493.3292.7292.7892.25-0.20%103,352
Mar 12, 202693.3793.3792.9292.9792.44-0.45%188,659
Mar 11, 202693.6493.6793.2993.3992.86-0.22%107,109
Mar 10, 202693.6293.9993.4893.6093.07-0.12%91,012
Mar 9, 202693.1093.7193.0393.7193.180.48%115,112
Mar 6, 202693.3493.6393.1793.2692.73-0.26%285,553
Mar 5, 202693.7893.8793.5093.5092.97-0.52%336,159
Mar 4, 202693.7494.0593.6993.9993.460.48%164,510
Mar 3, 202693.4693.7493.2793.5493.01-0.19%238,849
Mar 2, 202693.5193.8893.5193.7293.19-0.71%131,423
Feb 27, 202694.6594.6594.3794.3993.27-0.27%106,612
Feb 26, 202694.7394.7394.4894.6593.52-0.04%117,341
Feb 25, 202694.7194.7194.5094.6993.560.10%122,753
Feb 24, 202694.6994.6994.4694.6093.470.03%102,268
Feb 23, 202694.7594.7894.5794.5793.44-0.24%118,369
Feb 20, 202694.6994.8094.6394.8093.670.13%91,784
Feb 19, 202694.6994.7294.6194.6893.55-0.03%116,251
Feb 18, 202694.6894.7894.6594.7193.580.17%92,321
Feb 17, 202694.6594.7094.5494.5593.43-0.02%108,968
Feb 13, 202694.6794.7094.5694.5793.440.03%100,587
Feb 12, 202694.7394.7794.5394.5493.42-0.06%98,239
Feb 11, 202694.7294.7994.5894.6093.47-0.15%93,177
Feb 10, 202694.7794.9094.6394.7493.610.01%149,980
Feb 9, 202694.5994.7894.5994.7393.600.19%117,705
Feb 6, 202694.4894.6194.4494.5593.430.27%170,837
Feb 5, 202694.3694.4194.2894.3093.18-0.02%303,990
Feb 4, 202694.5694.6094.3094.3293.20-0.16%210,277
Feb 3, 202694.6194.7294.3694.4793.35-0.11%390,570
Feb 2, 202694.5894.7494.5294.5793.44-0.64%290,426
Jan 30, 202695.0995.2194.9695.1893.450.14%229,371
Jan 29, 202695.1995.1994.9995.0593.33-0.20%183,559
Jan 28, 202695.3695.3995.2095.2493.51-0.06%184,312
Jan 27, 202695.4495.4495.3095.3093.57-0.08%93,695
Jan 26, 202695.3795.4295.3295.3893.650.09%126,422
Jan 23, 202695.4395.4595.2395.2993.56-0.15%114,091
Jan 22, 202695.4095.4995.3395.4393.700.05%174,865
Jan 21, 202695.2095.4495.2095.3893.650.23%130,149
Jan 20, 202694.9095.1894.9095.1693.44-0.09%186,729
Jan 16, 202695.3095.3995.2595.2593.52-0.06%286,974
Jan 15, 202695.3595.3595.2195.3193.58-0.04%149,902
Jan 14, 202695.3295.3595.1595.3593.620.03%113,634
Jan 13, 202695.2895.3295.2095.3293.590.12%76,089
Jan 12, 202695.2095.3095.1095.2193.48-0.05%170,357
Jan 9, 202695.2295.2995.1695.2693.530.04%168,371
Jan 8, 202695.1895.2995.0695.2293.490.04%341,333
Jan 7, 202695.2795.2795.0595.1893.45-0.01%172,272
Jan 6, 202695.0795.2395.0495.1993.460.07%236,106
Jan 5, 202694.8795.1894.8795.1293.400.21%224,272
Jan 2, 202694.9695.0094.6894.9293.200.11%227,491
Dec 31, 202594.8594.9294.7894.8293.10-0.72%57,819
Dec 30, 202595.4895.5795.3995.5193.170.08%144,021
Dec 29, 202595.3195.4695.2995.4393.090.01%124,394
Dec 26, 202595.3695.4995.3495.4293.08-41,641
Dec 24, 202595.2995.4595.2595.4293.080.14%26,544
Dec 23, 202595.0895.3095.0895.2992.960.12%71,488
Dec 22, 202595.1295.2495.0595.1892.850.05%84,948
Dec 19, 202595.1495.2195.0595.1392.800.06%118,529
Dec 18, 202595.0495.2094.9495.0792.740.33%164,416
Dec 17, 202594.8994.9194.7194.7692.44-0.07%74,803
Dec 16, 202594.9294.9994.7494.8392.51-0.06%56,300
Dec 15, 202594.9394.9394.7794.8992.570.11%68,406
Dec 12, 202594.9095.0094.7594.7992.47-0.21%75,150
Dec 11, 202594.9395.0494.8494.9992.660.08%86,761
Dec 10, 202594.7295.0394.6494.9192.580.17%103,769
Dec 9, 202594.8294.8794.6594.7592.43-0.05%58,882
Dec 8, 202594.8594.8894.6894.8092.48-0.05%127,247
Dec 5, 202594.9194.9894.7894.8592.53-0.08%204,974
Dec 4, 202594.9694.9694.7294.9392.60-0.04%130,091
Dec 3, 202594.7794.9994.7594.9792.640.21%75,582