Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.54
-0.03 (-0.11%)
Aug 15, 2025, 4:00 PM - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.5526.5626.5326.5426.54-0.11%1,859,831
Aug 14, 202526.5826.5926.5526.5726.57-0.04%1,823,672
Aug 13, 202526.5626.5926.5626.5826.580.23%2,140,236
Aug 12, 202526.5026.5226.4826.5226.520.11%1,706,222
Aug 11, 202526.5026.5226.4826.4926.49-1,756,960
Aug 8, 202526.4826.5026.4726.4926.49-0.04%1,422,800
Aug 7, 202526.5026.5426.4826.5026.50-0.04%1,870,542
Aug 6, 202526.4926.5226.4626.5126.510.04%3,575,751
Aug 5, 202526.4826.5126.4726.5026.500.08%2,431,220
Aug 4, 202526.4626.4926.4426.4826.480.15%3,385,159
Aug 1, 202526.4026.4626.3826.4426.440.04%1,925,502
Jul 31, 202526.4526.4726.4226.4326.30-0.04%1,660,408
Jul 30, 202526.4426.4926.4226.4426.31-0.08%3,358,084
Jul 29, 202526.4326.4826.4226.4626.330.15%2,420,497
Jul 28, 202526.4126.4226.4026.4226.29-0.04%1,592,413
Jul 25, 202526.4026.4426.3926.4326.300.11%1,140,523
Jul 24, 202526.3726.4126.3626.4026.270.04%1,135,953
Jul 23, 202526.4226.4326.3926.3926.26-0.19%1,313,717
Jul 22, 202526.4226.4526.4126.4426.310.15%2,743,956
Jul 21, 202526.3926.4326.3926.4026.270.23%1,764,198
Jul 18, 202526.3526.3726.3426.3426.210.15%2,587,258
Jul 17, 202526.3026.3226.2826.3026.17-1,780,015
Jul 16, 202526.2726.3026.2426.3026.170.19%1,721,611
Jul 15, 202526.3326.3326.2326.2526.12-0.27%1,484,565
Jul 14, 202526.3026.3326.2926.3226.19-1,955,016
Jul 11, 202526.3226.3326.3026.3226.19-0.27%2,943,421
Jul 10, 202526.3626.3926.3426.3926.26-2,427,510
Jul 9, 202526.3326.3926.3226.3926.260.30%4,211,128
Jul 8, 202526.2926.3126.2726.3126.18-0.11%2,771,349
Jul 7, 202526.3826.3826.3226.3426.21-0.15%2,482,290
Jul 3, 202526.3726.4026.3526.3826.25-0.15%4,208,442
Jul 2, 202526.3926.4226.3726.4226.290.11%2,223,991
Jul 1, 202526.4126.4326.3726.3926.26-0.57%2,471,301
Jun 30, 202526.5226.5726.4826.5426.280.30%2,501,395
Jun 27, 202526.4826.5226.4526.4626.20-0.15%1,243,129
Jun 26, 202526.4526.5126.4426.5026.240.19%3,067,793
Jun 25, 202526.4026.4826.3826.4526.190.15%2,460,197
Jun 24, 202526.3426.4226.3426.4126.150.27%1,488,222
Jun 23, 202526.3026.3726.2926.3426.080.27%1,920,527
Jun 20, 202526.2326.2926.2226.2726.010.11%1,209,001
Jun 18, 202526.2526.3026.2226.2425.98-1,324,601
Jun 17, 202526.2326.2526.2126.2425.980.23%1,313,485
Jun 16, 202526.1926.2326.1726.1825.92-0.08%1,163,110
Jun 13, 202526.2226.2326.1726.2025.94-0.34%1,371,593
Jun 12, 202526.2626.2926.2426.2926.030.23%1,514,856
Jun 11, 202526.2026.2326.1726.2325.970.31%1,615,396
Jun 10, 202526.1726.1726.1226.1525.890.15%1,680,456
Jun 9, 202526.0726.1626.0626.1125.860.27%2,118,916
Jun 6, 202526.0826.0926.0226.0425.79-0.34%1,477,131
Jun 5, 202526.2226.2226.1326.1325.88-0.31%1,324,239