PIMCO 0-5 Year High Yield Corporate Bond Exchange-Traded ETF HYS
89.42 USD +0.03 (+0.03%)
Regular-session close
89.42 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
89.39 Day range 89.62
89.32 52-week range 95.51
- YTD
- -5.70%
- 1 year
- -5.46%
HYS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 89.55 | 89.62 | 89.39 | 89.42 | +0.03 | +0.03% | 54,909 |
| Nov 12, 2026 | 89.59 | 89.75 | 89.39 | 89.39 | -0.34 | -0.38% | 77,000 |
| Nov 11, 2026 | 89.74 | 89.82 | 89.57 | 89.73 | +0.04 | +0.04% | 40,200 |
| Nov 10, 2026 | 89.76 | 89.76 | 89.48 | 89.69 | -0.23 | -0.26% | 56,100 |
| Nov 9, 2026 | 89.76 | 89.99 | 89.67 | 89.92 | +0.29 | +0.32% | 347,800 |
| Nov 6, 2026 | 89.67 | 89.80 | 89.62 | 89.63 | -0.04 | -0.04% | 44,100 |
| Nov 5, 2026 | 89.90 | 89.90 | 89.45 | 89.67 | -0.19 | -0.21% | 113,900 |
| Nov 4, 2026 | 89.64 | 89.95 | 89.60 | 89.86 | +0.39 | +0.44% | 112,200 |
| Nov 3, 2026 | 89.38 | 89.47 | 89.29 | 89.47 | +0.15 | +0.17% | 54,400 |
| Nov 2, 2026 | 89.51 | 89.64 | 89.29 | 89.32 | -0.66 | -0.73% | 406,400 |
| Oct 30, 2026 | 90.00 | 90.10 | 89.74 | 89.98 | -0.18 | -0.20% | 81,400 |
| Oct 29, 2026 | 90.19 | 90.32 | 89.94 | 90.16 | -0.03 | -0.03% | 74,500 |
| Oct 28, 2026 | 90.27 | 90.44 | 89.97 | 90.19 | +0.01 | +0.01% | 60,400 |
| Oct 27, 2026 | 89.87 | 90.25 | 89.81 | 90.18 | +0.47 | +0.52% | 156,300 |
| Oct 26, 2026 | 89.70 | 89.90 | 89.53 | 89.71 | +0.08 | +0.09% | 81,400 |
| Oct 23, 2026 | 89.52 | 89.64 | 89.44 | 89.63 | -0.11 | -0.12% | 83,000 |
| Oct 22, 2026 | 89.67 | 89.84 | 89.51 | 89.74 | +0.05 | +0.06% | 91,600 |
| Oct 21, 2026 | 89.65 | 89.73 | 89.51 | 89.69 | +0.14 | +0.16% | 77,700 |
| Oct 20, 2026 | 89.44 | 89.75 | 89.44 | 89.55 | -0.04 | -0.04% | 180,000 |
| Oct 19, 2026 | 89.66 | 89.66 | 89.49 | 89.59 | +0.07 | +0.08% | 166,300 |
| Oct 16, 2026 | 89.87 | 89.94 | 89.47 | 89.52 | -0.42 | -0.47% | 274,200 |
| Oct 15, 2026 | 89.65 | 90.00 | 89.64 | 89.94 | +0.30 | +0.33% | 93,300 |
| Oct 14, 2026 | 89.75 | 89.75 | 89.57 | 89.64 | -0.32 | -0.36% | 110,900 |
| Oct 13, 2026 | 90.22 | 90.22 | 89.84 | 89.96 | -0.30 | -0.33% | 129,500 |
| Oct 12, 2026 | 90.19 | 90.34 | 90.13 | 90.26 | +0.05 | +0.06% | 96,300 |
| Oct 9, 2026 | 90.20 | 90.22 | 90.04 | 90.21 | +0.07 | +0.08% | 63,800 |
| Oct 8, 2026 | 90.06 | 90.14 | 89.91 | 90.14 | -0.04 | -0.04% | 112,100 |
| Oct 7, 2026 | 90.12 | 90.25 | 89.94 | 90.18 | -0.10 | -0.11% | 66,500 |
| Oct 6, 2026 | 90.34 | 90.40 | 90.12 | 90.28 | +0.11 | +0.12% | 124,600 |
| Oct 5, 2026 | 89.94 | 90.17 | 89.83 | 90.17 | +0.21 | +0.23% | 121,900 |
| Oct 2, 2026 | 90.27 | 90.53 | 89.81 | 89.96 | +0.04 | +0.04% | 231,500 |
| Oct 1, 2026 | 89.83 | 90.02 | 89.45 | 89.92 | -0.56 | -0.62% | 365,300 |
| Sep 30, 2026 | 90.72 | 90.85 | 90.32 | 90.48 | -0.08 | -0.09% | 257,500 |
| Sep 29, 2026 | 90.81 | 90.81 | 90.27 | 90.56 | -0.17 | -0.19% | 139,400 |
| Sep 28, 2026 | 90.80 | 91.03 | 90.57 | 90.73 | -0.32 | -0.35% | 95,700 |
| Sep 25, 2026 | 91.14 | 91.14 | 90.79 | 91.05 | 0.00 | 0.00% | 104,600 |
| Sep 24, 2026 | 91.21 | 91.39 | 91.01 | 91.05 | -0.24 | -0.26% | 103,000 |
| Sep 23, 2026 | 91.78 | 91.81 | 91.21 | 91.29 | -0.57 | -0.62% | 64,100 |
| Sep 22, 2026 | 91.93 | 91.98 | 91.80 | 91.86 | -0.03 | -0.03% | 202,500 |
| Sep 21, 2026 | 91.97 | 92.01 | 91.76 | 91.89 | +0.10 | +0.11% | 397,200 |
| Sep 18, 2026 | 91.75 | 91.84 | 91.67 | 91.79 | -0.12 | -0.13% | 70,400 |
| Sep 17, 2026 | 91.89 | 92.13 | 91.87 | 91.91 | +0.20 | +0.22% | 157,700 |
| Sep 16, 2026 | 91.85 | 92.02 | 91.59 | 91.71 | +0.05 | +0.05% | 63,500 |
| Sep 15, 2026 | 91.74 | 91.84 | 91.60 | 91.66 | -0.04 | -0.04% | 86,000 |
| Sep 14, 2026 | 91.72 | 91.85 | 91.58 | 91.70 | -0.17 | -0.19% | 79,600 |
| Sep 11, 2026 | 92.01 | 92.15 | 91.78 | 91.87 | +0.05 | +0.05% | 52,000 |
| Sep 10, 2026 | 92.10 | 92.10 | 91.75 | 91.82 | -0.37 | -0.40% | 79,400 |
| Sep 9, 2026 | 92.36 | 92.37 | 92.19 | 92.19 | -0.18 | -0.19% | 53,500 |
| Sep 8, 2026 | 92.36 | 92.49 | 92.25 | 92.37 | -0.02 | -0.02% | 78,600 |
| Sep 4, 2026 | 92.35 | 92.40 | 92.34 | 92.39 | -0.02 | -0.02% | 119,600 |
| Sep 3, 2026 | 92.40 | 92.50 | 92.29 | 92.41 | +0.14 | +0.15% | 89,300 |
| Sep 2, 2026 | 92.36 | 92.49 | 92.26 | 92.27 | +0.02 | +0.02% | 109,500 |
| Sep 1, 2026 | 92.37 | 92.54 | 92.22 | 92.25 | -0.77 | -0.83% | 93,100 |
| Aug 31, 2026 | 92.92 | 93.11 | 92.85 | 93.02 | +0.04 | +0.04% | 100,300 |
| Aug 28, 2026 | 93.05 | 93.13 | 92.90 | 92.98 | -0.02 | -0.02% | 118,900 |
| Aug 27, 2026 | 93.12 | 93.17 | 93.00 | 93.00 | -0.11 | -0.12% | 82,800 |
| Aug 26, 2026 | 93.07 | 93.19 | 92.96 | 93.11 | -0.04 | -0.04% | 125,800 |
| Aug 25, 2026 | 92.99 | 93.18 | 92.96 | 93.15 | +0.19 | +0.20% | 78,400 |
| Aug 24, 2026 | 92.82 | 93.00 | 92.81 | 92.96 | +0.14 | +0.15% | 69,100 |
| Aug 21, 2026 | 92.88 | 92.95 | 92.78 | 92.82 | +0.06 | +0.06% | 77,400 |
| Aug 20, 2026 | 92.76 | 92.86 | 92.71 | 92.76 | -0.19 | -0.20% | 68,200 |
| Aug 19, 2026 | 92.92 | 93.07 | 92.87 | 92.95 | +0.09 | +0.10% | 47,100 |
| Aug 18, 2026 | 92.83 | 92.88 | 92.75 | 92.86 | -0.02 | -0.02% | 60,100 |
| Aug 17, 2026 | 92.89 | 93.00 | 92.82 | 92.88 | -0.12 | -0.13% | 63,300 |
| Aug 14, 2026 | 93.02 | 93.12 | 92.90 | 93.00 | -0.02 | -0.02% | 59,900 |
65 days, newest first. Daily bars as drawn on the HYS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.