Pimco Ultra Short Government Active Etf (BILZ)

Overview News Price History Discussions Forecast

Pimco Ultra Short Government Active Etf Stock (BILZ) Price History

The historical daily chart and data for Pimco Ultra Short Government Active Etf stock (BILZ), show that the latest closing stock price as of September 25, 2026, is $100.86.

Pimco Ultra Short Government Active Etf all-time high stock price is $106.62, occurred on October 06, 2023.
The lowest Pimco Ultra Short Government Active Etf stock price recorded was $100.35 on October 13, 2023. Since then, Pimco Ultra Short Government Active Etf's stock price has risen over 0.51% to $100.86 now.
The 52-week high stock price for BILZ is $101.20, representing a 0.34% increase from the current share price, occurred on September 30, 2025.
The 52-week low stock price for BILZ is $100.63, indicating a -0.23% decrease from the current share price, occurred on July 01, 2026.

The table below shows more information about BILZ historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 25, 2026	$100.9	$100.9	$0.01	122,235.0	+0.02%
Sep 24, 2026	$100.8	$100.8	$0.02	142,843.0	+0.02%
Sep 23, 2026	$100.8	$100.8	$0.01	123,915.0	+0.00%
Sep 22, 2026	$100.8	$100.8	$0.01	243,233.0	+0.01%
Sep 21, 2026	$100.8	$100.8	$0.01	208,942.0	+0.01%
Sep 18, 2026	$100.8	$100.8	$0.02	49,264.0	+0.02%
Sep 17, 2026	$100.8	$100.8	$0.0199	389,243.0	+0.02%
Sep 16, 2026	$100.8	$100.8	$0.02	202,009.0	+0.01%
Sep 15, 2026	$100.8	$100.8	$0.015	130,429.0	+0.00%
Sep 14, 2026	$100.8	$100.7	$0.015	167,848.0	+0.02%
Sep 11, 2026	$100.8	$100.7	$0.02	197,298.0	+0.00%
Sep 10, 2026	$100.7	$100.7	$0.02	170,616.0	+0.01%
Sep 09, 2026	$100.7	$100.7	$0.02	218,598.0	+0.01%
Sep 08, 2026	$100.7	$100.7	$0.02	791,408.0	-0.00%
Sep 04, 2026	$100.7	$100.7	$0.015	200,283.0	+0.04%
Sep 03, 2026	$100.7	$100.7	$0.01	147,317.0	+0.02%
Sep 02, 2026	$100.7	$100.7	$0.010	251,229.0	+0.01%
Sep 01, 2026	$100.7	$100.6	$0.01	168,269.0	-0.30%
Aug 31, 2026	$101.0	$100.9	$0.02	81,886.0	+0.01%

Pimco Ultra Short Government Active Etf Stock (BILZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Ultra Short Government Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BILZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Ultra Short Government Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pimco Ultra Short Government Active Etf Stock (BILZ) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$100.9	$100.6	$0.23	4,047,214.0	-0.08%
Aug, 2026	$101.0	$100.7	$0.30	3,853,994.0	-0.03%
Jul, 2026	$101.0	$100.6	$0.35	4,063,886.0	+0.04%
Jun, 2026	$101.0	$100.7	$0.30	4,346,971.0	-0.02%
May, 2026	$101.0	$100.7	$0.28	5,469,609.0	-0.02%
Apr, 2026	$101.0	$100.7	$0.30	4,002,621.0	+0.00%
Mar, 2026	$101.0	$100.7	$0.29	7,885,407.0	-0.03%
Feb, 2026	$101.0	$100.7	$0.28	6,473,112.0	-0.05%
Jan, 2026	$101.0	$100.8	$0.26	4,975,008.0	+0.28%

Pimco Ultra Short Government Active Etf Stock (BILZ) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$101.1	$100.7	$0.34	4,509,007.0	+0.01%
Nov, 2025	$101.1	$100.8	$0.2984	4,949,897.0	-0.11%
Oct, 2025	$101.2	$100.8	$0.37	3,954,412.0	-0.02%
Sep, 2025	$101.2	$100.9	$0.3264	4,282,483.0	-0.05%
Aug, 2025	$101.2	$100.9	$0.38	4,180,473.0	+0.04%
Jul, 2025	$101.2	$100.8	$0.3567	4,299,991.0	+0.00%
Jun, 2025	$101.2	$100.9	$0.34	3,405,318.0	-0.05%
May, 2025	$101.3	$100.9	$0.38	4,104,609.0	+0.03%
Apr, 2025	$101.2	$100.8	$0.436	6,984,637.0	+0.02%
Mar, 2025	$101.2	$100.9	$0.3499	4,692,676.0	+0.01%
Feb, 2025	$101.2	$100.9	$0.3265	4,536,907.0	-0.01%
Jan, 2025	$101.2	$100.8	$0.39	4,091,452.0	+0.38%

Pimco Ultra Short Government Active Etf Stock (BILZ) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$101.2	$100.8	$0.395	4,329,079.0	-0.01%
Nov, 2024	$101.2	$100.9	$0.35	2,381,187.0	+0.00%
Oct, 2024	$101.2	$100.9	$0.3785	3,057,052.0	+0.01%
Sep, 2024	$101.2	$100.8	$0.47	2,215,573.0	+0.05%
Aug, 2024	$101.2	$100.7	$0.49	3,502,316.0	+0.02%
Jul, 2024	$101.2	$100.7	$0.46	2,267,153.0	+0.05%
Jun, 2024	$101.1	$100.7	$0.43	1,715,882.0	-0.05%
May, 2024	$101.2	$100.7	$0.48	1,283,243.0	+0.02%
Apr, 2024	$101.1	$100.7	$0.435	758,916.0	-0.02%
Mar, 2024	$101.2	$100.7	$0.43	493,062.0	+0.04%
Feb, 2024	$101.1	$100.7	$0.4166	579,065.0	+0.01%
Jan, 2024	$101.1	$100.6	$0.4503	528,232.0	+0.46%