Pimco Ultra Short Government Active Exchange Traded Fund Historical Data - BILZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.13	0.12878937983	100.94	101.07	100.94	49184	101.0065262	SP
4	-0.02	-0.0197843505787	101.09	101.135	100.67	59757	100.90134533	SP
12	0.33	0.327575938058	100.74	101.16	100.67	40057	100.93702704	SP
26	0.28	0.277805337831	100.79	101.16	100.59	36009	100.87624204	SP
52	1.03	1.02958816473	100.04	106.62	100.04	29556	100.7864663	SP
156	1.03	1.02958816473	100.04	106.62	100.04	29556	100.7864663	SP
260	1.03	1.02958816473	100.04	106.62	100.04	29556	100.7864663	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1716589800	101.07	0	0.00	101.05	101.07	101.05	31313
1716503400	101.07	0.06	0.06	101.04	101.07	101.04	30712
1716417000	101.01	0.01	0.01	100.99	101.01	100.99	72138
1716330600	101	0.03	0.03	100.99	101	100.975	109126
1716244200	100.97	0.01	0.01	100.97	100.97	100.96	9151
1715985000	100.96	0	0.00	100.94	100.96	100.94	24794
1715898600	100.96	0.06	0.06	100.93	100.96	100.93	76712
1715812200	100.9	0	0.00	100.88	100.9	100.88	68966
1715725800	100.9	0.03	0.03	100.88	100.9	100.8708	36282
1715639400	100.87	0.01	0.01	100.87	100.87	100.851	460047
1715380200	100.86	0.03	0.03	100.87	100.87	100.8401	8775
1715293800	100.834	0.04	0.04	100.82	100.84	100.82	21555
1715207400	100.79	0	0.00	100.79	100.8	100.78	22487
1715121000	100.79	0.03	0.03	100.77	100.79	100.77	31931
1715034600	100.76	0	0.00	100.77	100.77	100.75	15800
1714775400	100.76	0.01	0.01	100.74	100.76	100.74	18337
1714689000	100.75	0.05	0.05	100.72	100.75	100.72	16363
1714602600	100.7	-0.43	-0.43	100.71	100.71	100.67	90861
1714516200	101.1303	0	0.00	101.13	101.135	101.12	11312
1714429800	101.13	0.03	0.03	101.1	101.13	101.1	40420
1714170600	101.1	0.02	0.02	101.09	101.1	101.09	29366
1714084200	101.08	0.04	0.04	101.079	101.09	101.07	19126
1713997800	101.04	0.01	0.01	101.02	101.05	101.02	17863
1713911400	101.03	0	0.00	101.04	101.04	101.02	17460
1713825000	101.03	0.02	0.02	101.01	101.03	101	262026
1713565800	101.01	0.02	0.02	101.01	101.01	100.99	56336
1713479400	100.99	0.04	0.04	100.98	101	100.98	41996
1713393000	100.95	0	0.00	100.94	100.95	100.93	16849
1713306600	100.95	0.03	0.03	100.92	100.95	100.92	8997
1713220200	100.92	0.01	0.01	100.89	100.92	100.89	45594
1712961000	100.91	0.03	0.03	100.89	100.91	100.885	10504
1712874600	100.88	0.02	0.02	100.87	100.89	100.87	10351
1712788200	100.86	0.01	0.01	100.84	100.86	100.83	35265
1712701800	100.85	0.03	0.03	100.82	100.85	100.82	12429
1712615400	100.82	0.01	0.01	100.8	100.82	100.8	10053
1712356200	100.81	0.02	0.02	100.8	100.81	100.79	19498
1712269800	100.79	0.03	0.03	100.78	100.79	100.78	11801
1712183400	100.76	0.01	0.01	100.75	100.76	100.74	26237
1712097000	100.75	0.03	0.03	100.73	100.75	100.73	10861
1712010600	100.718	-0.43	-0.43	100.74	100.74	100.7	44041
1711665000	101.15	0.02	0.02	101.11	101.16	101.11	182542
1711578600	101.13	0.05	0.05	101.12	101.13	101.1151	14477
1711492200	101.075	0.02	0.01	101.07	101.08	101.065	11414
1711405800	101.06	0.01	0.01	101.04	101.06	101.04	25464
1711146600	101.05	0.03	0.03	101.04	101.05	101.0301	18370
1711060200	101.02	0.03	0.03	101.01	101.03	101.01	12997
1710973800	100.99	0.03	0.03	100.97	100.99	100.9601	8415
1710887400	100.961	0.01	0.01	100.96	100.97	100.9526	10228
1710801000	100.95	0.01	0.00	100.94	100.95	100.9384	14295
1710541800	100.945	0.01	0.01	100.93	100.95	100.93	13477
1710455400	100.93	0.04	0.04	100.93	100.93	100.91	31945
1710369000	100.89	0.02	0.02	100.88	100.89	100.87	22461
1710282600	100.87	0.02	0.02	100.87	100.87	100.8441	19387
1710196200	100.85	0.02	0.02	100.86	100.86	100.83	27008
1709940600	100.83	0	0.00	100.83	100.84	100.82	15799
1709854200	100.83	0.06	0.06	100.84	100.84	100.8173	8576
1709767800	100.77	0.01	0.01	100.76	100.78	100.76	9402
1709681400	100.76	0.02	0.02	100.75	100.77	100.75	14594
1709595000	100.74	0	0.00	100.73	100.75	100.73	18457
1709335800	100.74	-0.37	-0.37	100.74	100.74	100.73	13294
1709249400	101.11	0.05	0.05	101.1	101.1266	101.1	73365
1709163000	101.06	0.01	0.01	101.07	101.07	101.0527	10963
1709076600	101.05	0.01	0.01	101.06	101.06	101.04	8463
1708990200	101.04	0	0.00	101.04	101.045	101.0212	16466

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Pimco Ultra Short Government Active Exchange Traded Fund (BILZ)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Pimco Ultra Short Government Active Exchange Traded Fund (BILZ) Historical

Pimco Ultra Short Government Active Exchange Traded Fund (BILZ)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App