Get the Stockscreener App
101.19
0.02%
0.02
After Hours:
101.19
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 July 30, 2025, is $101.19.
- 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 0.84% to $101.19 now.
- The 52-week high stock price for BILZ is $101.27, representing a 0.08% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for BILZ is $100.68, indicating a -0.50% decrease from the current share price, occurred on August 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 |
|---|---|---|---|---|---|
| Jul 30, 2025 | $101.2 | $101.2 | $0.02 | 110,205.0 | +0.02% |
| Jul 29, 2025 | $101.2 | $101.2 | $0.02 | 201,433.0 | +0.00% |
| Jul 28, 2025 | $101.2 | $101.2 | $0.01 | 174,192.0 | +0.02% |
| Jul 25, 2025 | $101.2 | $101.1 | $0.02 | 76,331.0 | +0.03% |
| Jul 24, 2025 | $101.1 | $101.1 | $0.015 | 91,049.0 | +0.01% |
| Jul 23, 2025 | $101.1 | $101.1 | $0.0178 | 30,097.0 | +0.00% |
| Jul 22, 2025 | $101.1 | $101.1 | $0.010 | 274,234.0 | +0.02% |
| Jul 21, 2025 | $101.1 | $101.1 | $0.01 | 65,574.0 | +0.00% |
| Jul 18, 2025 | $101.1 | $101.1 | $0.02 | 429,208.0 | +0.03% |
| Jul 17, 2025 | $101.0 | $101.0 | $0.010 | 129,822.0 | +0.01% |
| Jul 16, 2025 | $101.0 | $101.0 | $0.01 | 135,910.0 | +0.02% |
| Jul 15, 2025 | $101.0 | $101.0 | $0.010 | 155,237.0 | +0.01% |
| Jul 14, 2025 | $101.0 | $101.0 | $0.01 | 130,821.0 | +0.02% |
| Jul 11, 2025 | $101.0 | $101.0 | $0.0181 | 203,838.0 | +0.04% |
| Jul 10, 2025 | $101.0 | $101.0 | $0.0181 | 186,128.0 | +0.01% |
| Jul 09, 2025 | $101.0 | $100.9 | $0.01 | 166,439.0 | +0.00% |
| Jul 08, 2025 | $100.9 | $100.9 | $0.02 | 183,946.0 | +0.03% |
| Jul 07, 2025 | $100.9 | $100.9 | $0.02 | 185,719.0 | +0.00% |
| Jul 03, 2025 | $100.9 | $100.9 | $0.02 | 166,227.0 | +0.04% |
| Jul 02, 2025 | $100.9 | $100.9 | $0.02 | 368,172.0 | +0.01% |
| Jul 01, 2025 | $100.9 | $100.8 | $0.01 | 344,846.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $101.2 | $100.8 | $0.35 | 3,919,633.0 | -0.01% |
| 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% |
0.56%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):