Get the Stockscreener App
100.94
0.05%
0.055
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 October 10, 2025, is $100.94.
- 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 0.59% to $100.94 now.
- The 52-week high stock price for BILZ is $101.27, representing a 0.32% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for BILZ is $100.78, indicating a -0.16% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BILZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $101.0 | $100.9 | $0.02 | 71,386.0 | +0.05% |
| Oct 09, 2025 | $100.9 | $100.9 | $0.01 | 119,552.0 | +0.00% |
| Oct 08, 2025 | $100.9 | $100.9 | $0.02 | 165,722.0 | +0.00% |
| Oct 07, 2025 | $100.9 | $100.9 | $0.02 | 246,884.0 | +0.03% |
| Oct 06, 2025 | $100.9 | $100.9 | $0.02 | 406,664.0 | +0.01% |
| Oct 03, 2025 | $100.9 | $100.8 | $0.02 | 68,718.0 | +0.03% |
| Oct 02, 2025 | $100.8 | $100.8 | $0.015 | 132,999.0 | +0.01% |
| Oct 01, 2025 | $100.8 | $100.8 | $0.02 | 136,948.0 | -0.38% |
| Sep 30, 2025 | $101.2 | $101.2 | $0.01 | 589,776.0 | +0.01% |
| Sep 29, 2025 | $101.2 | $101.2 | $0.010 | 160,638.0 | +0.01% |
| Sep 26, 2025 | $101.2 | $101.2 | $0.02 | 203,071.0 | +0.03% |
| Sep 25, 2025 | $101.2 | $101.1 | $0.02 | 251,676.0 | +0.00% |
| Sep 24, 2025 | $101.2 | $101.1 | $0.02 | 74,574.0 | +0.02% |
| Sep 23, 2025 | $101.1 | $101.1 | $0.0199 | 174,810.0 | -0.02% |
| Sep 22, 2025 | $101.1 | $101.1 | $0.03 | 240,146.0 | +0.03% |
| Sep 19, 2025 | $101.1 | $101.1 | $0.0199 | 112,607.0 | +0.03% |
| Sep 18, 2025 | $101.1 | $101.1 | $0.01 | 217,911.0 | +0.01% |
| Sep 17, 2025 | $101.1 | $101.1 | $0.02 | 281,583.0 | +0.01% |
| Sep 16, 2025 | $101.1 | $101.0 | $0.03 | 204,272.0 | +0.01% |
| Sep 15, 2025 | $101.0 | $101.0 | $0.010 | 161,488.0 | +0.01% |
| Sep 12, 2025 | $101.0 | $101.0 | $0.03 | 164,494.0 | +0.03% |
| Sep 11, 2025 | $101.0 | $101.0 | $0.02 | 188,781.0 | +0.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $101.0 | $100.8 | $0.15 | 1,420,259.0 | -0.24% |
| 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% |
Pimco Ultra Short Government Active Etf Stock (BILZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $101.0 | $100.6 | $0.38 | 894,756.0 | -0.22% |
| Nov, 2023 | $100.9 | $100.4 | $0.50 | 1,105,215.0 | +0.03% |
| Oct, 2023 | $106.6 | $100.3 | $6.27 | 815,873.0 | +0.00% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):