Get the Stockscreener App
101.18
0.02%
0.01
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 April 28, 2025, is $101.18.
- 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 0.83% to $101.18 now.
- The 52-week high stock price for BILZ is $101.24, representing a 0.06% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for BILZ is $100.67, indicating a -0.50% decrease from the current share price, occurred on May 01, 2024.
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 |
|---|---|---|---|---|---|
| Apr 28, 2025 | $101.2 | $101.2 | $0.010 | 13,320.0 | +0.02% |
| Apr 25, 2025 | $101.2 | $101.2 | $0.02 | 85,909.0 | +0.03% |
| Apr 24, 2025 | $101.1 | $101.1 | $0.01 | 261,960.0 | +0.02% |
| Apr 23, 2025 | $101.1 | $101.1 | $0.02 | 442,806.0 | +0.01% |
| Apr 22, 2025 | $101.1 | $101.1 | $0.02 | 248,412.0 | +0.01% |
| Apr 21, 2025 | $101.1 | $101.1 | $0.02 | 118,800.0 | +0.01% |
| Apr 17, 2025 | $101.1 | $101.1 | $0.02 | 161,609.0 | +0.05% |
| Apr 16, 2025 | $101.1 | $101.0 | $0.03 | 239,473.0 | -0.01% |
| Apr 15, 2025 | $101.0 | $101.0 | $0.02 | 170,118.0 | +0.01% |
| Apr 14, 2025 | $101.0 | $101.0 | $0.02 | 153,009.0 | +0.01% |
| Apr 11, 2025 | $101.0 | $101.0 | $0.02 | 290,680.0 | +0.03% |
| Apr 10, 2025 | $101.0 | $101.0 | $0.03 | 778,272.0 | +0.03% |
| Apr 09, 2025 | $101.0 | $100.8 | $0.196 | 602,966.0 | +0.00% |
| Apr 08, 2025 | $101.0 | $101.0 | $0.025 | 359,536.0 | -0.01% |
| Apr 07, 2025 | $101.0 | $100.9 | $0.0577 | 561,134.0 | +0.02% |
| Apr 04, 2025 | $101.0 | $100.9 | $0.03 | 719,596.0 | +0.05% |
| Apr 03, 2025 | $100.9 | $100.9 | $0.02 | 394,289.0 | +0.02% |
| Apr 02, 2025 | $100.9 | $100.9 | $0.02 | 276,441.0 | +0.00% |
| Apr 01, 2025 | $100.9 | $100.9 | $0.010 | 575,963.0 | -0.32% |
| Mar 31, 2025 | $101.2 | $101.2 | $0.0299 | 378,993.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $101.2 | $100.8 | $0.406 | 6,454,293.0 | -0.01% |
| 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% |
0.38%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):