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

BILZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.82	100.83	100.82	100.82	100.82	0.04%	96,231
Dec 4, 2025	100.80	100.80	100.78	100.78	100.78	-0.01%	776,495
Dec 3, 2025	100.79	100.80	100.78	100.79	100.79	0.02%	257,628
Dec 2, 2025	100.76	100.77	100.75	100.77	100.77	0.03%	303,138
Dec 1, 2025	100.75	100.75	100.73	100.74	100.74	-0.32%	257,892
Nov 28, 2025	101.06	101.08	101.06	101.06	100.72	0.04%	86,758
Nov 26, 2025	101.03	101.03	101.02	101.02	100.68	0.02%	107,425
Nov 25, 2025	101.01	101.01	101.00	101.01	100.67	-	146,415
Nov 24, 2025	100.99	101.00	100.99	101.00	100.66	0.01%	430,643
Nov 21, 2025	100.98	100.99	100.98	100.99	100.65	0.02%	122,883
Nov 20, 2025	100.96	100.97	100.96	100.96	100.62	-	325,550
Nov 19, 2025	100.96	100.96	100.95	100.96	100.62	0.01%	143,660
Nov 18, 2025	100.95	100.95	100.94	100.94	100.60	0.02%	235,003
Nov 17, 2025	100.94	100.94	100.92	100.92	100.58	-	283,666
Nov 14, 2025	100.92	100.93	100.92	100.92	100.58	0.03%	169,456
Nov 13, 2025	100.89	100.90	100.89	100.89	100.55	-	251,653
Nov 12, 2025	100.89	100.89	100.88	100.89	100.55	0.01%	147,868
Nov 11, 2025	100.89	100.89	100.87	100.88	100.54	-	73,176
Nov 10, 2025	100.87	100.88	100.87	100.88	100.54	0.03%	481,175
Nov 7, 2025	100.85	100.86	100.85	100.85	100.51	0.01%	287,306
Nov 6, 2025	100.83	100.84	100.82	100.84	100.50	0.02%	736,345
Nov 5, 2025	100.81	100.82	100.80	100.82	100.48	0.02%	398,069
Nov 4, 2025	100.79	100.81	100.79	100.79	100.45	-	200,311
Nov 3, 2025	100.79	100.79	100.78	100.79	100.45	-0.38%	324,065
Oct 31, 2025	101.17	101.17	101.16	101.17	100.45	0.04%	106,585
Oct 30, 2025	101.12	101.13	101.12	101.13	100.41	0.01%	208,886
Oct 29, 2025	101.12	101.14	101.12	101.12	100.40	-	124,427
Oct 28, 2025	101.12	101.12	101.11	101.12	100.40	0.02%	240,385
Oct 27, 2025	101.10	101.11	101.09	101.10	100.38	0.01%	82,936
Oct 24, 2025	101.09	101.09	101.08	101.09	100.37	0.03%	178,472
Oct 23, 2025	101.04	101.05	101.04	101.05	100.33	0.02%	349,398
Oct 22, 2025	101.04	101.04	101.03	101.03	100.31	-	137,911
Oct 21, 2025	101.02	101.04	101.02	101.03	100.31	0.01%	102,112
Oct 20, 2025	101.01	101.03	101.01	101.02	100.30	0.01%	289,252
Oct 17, 2025	100.99	101.01	100.99	101.01	100.29	0.04%	105,229
Oct 16, 2025	100.96	100.97	100.96	100.97	100.25	0.02%	100,023
Oct 15, 2025	100.95	100.96	100.94	100.95	100.23	-	120,293
Oct 14, 2025	100.94	100.95	100.94	100.94	100.22	0.01%	377,199
Oct 13, 2025	100.94	100.95	100.93	100.93	100.21	-0.01%	82,431
Oct 10, 2025	100.95	100.95	100.93	100.95	100.23	0.05%	71,386
Oct 9, 2025	100.89	100.90	100.89	100.89	100.17	-	119,552
Oct 8, 2025	100.90	100.90	100.88	100.89	100.17	-	165,722
Oct 7, 2025	100.89	100.89	100.87	100.89	100.17	0.03%	246,884
Oct 6, 2025	100.87	100.88	100.86	100.86	100.14	0.01%	406,664
Oct 3, 2025	100.87	100.87	100.85	100.85	100.13	0.03%	68,718
Oct 2, 2025	100.83	100.84	100.82	100.82	100.10	0.01%	132,999
Oct 1, 2025	100.80	100.82	100.80	100.81	100.09	-0.38%	136,948
Sep 30, 2025	101.19	101.20	101.19	101.19	100.07	0.01%	589,776
Sep 29, 2025	101.18	101.19	101.18	101.18	100.06	0.01%	160,638
Sep 26, 2025	101.19	101.19	101.17	101.17	100.05	0.03%	203,071

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.