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