PIMCO Inflation Plus Active Exchange-Traded Fund PCPI
49.88 USD +0.02 (+0.05%)
Regular-session close
49.88 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
49.88 Day range 49.91
49.62 52-week range 50.71
- YTD
- -0.29%
- 1 year
- -0.29%
PCPI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.91 | 49.91 | 49.88 | 49.88 | +0.02 | +0.04% | 1,500 |
| Nov 12, 2026 | 49.85 | 49.88 | 49.85 | 49.86 | +0.03 | +0.06% | 5,400 |
| Nov 11, 2026 | 49.83 | 49.86 | 49.64 | 49.83 | +0.06 | +0.12% | 10,300 |
| Nov 10, 2026 | 49.76 | 49.77 | 49.76 | 49.77 | 0.00 | 0.00% | 300 |
| Nov 9, 2026 | 49.76 | 49.81 | 49.75 | 49.77 | -0.07 | -0.14% | 2,100 |
| Nov 6, 2026 | 49.85 | 49.86 | 49.84 | 49.84 | -0.04 | -0.08% | 2,900 |
| Nov 5, 2026 | 49.88 | 49.88 | 49.86 | 49.88 | -0.02 | -0.04% | 6,300 |
| Nov 4, 2026 | 49.99 | 49.99 | 49.88 | 49.90 | -0.05 | -0.10% | 6,100 |
| Nov 3, 2026 | 49.97 | 49.97 | 49.95 | 49.95 | -0.03 | -0.06% | 1,000 |
| Nov 2, 2026 | 50.02 | 50.03 | 49.98 | 49.98 | -0.58 | -1.15% | 7,800 |
| Oct 30, 2026 | 50.55 | 50.57 | 50.55 | 50.56 | 0.00 | 0.00% | 3,500 |
| Oct 29, 2026 | 50.57 | 50.58 | 50.56 | 50.56 | -0.02 | -0.04% | 8,200 |
| Oct 28, 2026 | 50.58 | 50.58 | 50.53 | 50.58 | +0.03 | +0.06% | 2,700 |
| Oct 27, 2026 | 50.59 | 50.59 | 50.53 | 50.55 | -0.02 | -0.04% | 3,300 |
| Oct 26, 2026 | 50.57 | 50.59 | 50.54 | 50.57 | +0.03 | +0.06% | 2,200 |
| Oct 23, 2026 | 50.56 | 50.56 | 50.54 | 50.54 | +0.02 | +0.04% | 3,800 |
| Oct 22, 2026 | 50.49 | 50.54 | 50.49 | 50.52 | +0.04 | +0.08% | 900 |
| Oct 21, 2026 | 50.50 | 50.51 | 50.48 | 50.48 | +0.01 | +0.02% | 3,900 |
| Oct 20, 2026 | 50.49 | 50.49 | 50.45 | 50.47 | -0.02 | -0.04% | 122,700 |
| Oct 19, 2026 | 50.45 | 50.49 | 50.45 | 50.49 | +0.04 | +0.08% | 1,800 |
| Oct 16, 2026 | 50.44 | 50.45 | 50.44 | 50.45 | +0.03 | +0.06% | 500 |
| Oct 15, 2026 | 50.41 | 50.43 | 50.39 | 50.42 | +0.05 | +0.10% | 2,800 |
| Oct 14, 2026 | 50.34 | 50.39 | 50.33 | 50.37 | +0.14 | +0.28% | 8,700 |
| Oct 13, 2026 | 50.21 | 50.26 | 50.20 | 50.23 | -0.03 | -0.06% | 1,500 |
| Oct 12, 2026 | 50.27 | 50.29 | 50.23 | 50.26 | 0.00 | 0.00% | 13,800 |
| Oct 9, 2026 | 50.25 | 50.39 | 50.22 | 50.26 | +0.01 | +0.02% | 14,200 |
| Oct 8, 2026 | 50.26 | 50.26 | 50.25 | 50.25 | +0.05 | +0.10% | 700 |
| Oct 7, 2026 | 50.21 | 50.22 | 50.20 | 50.20 | +0.02 | +0.04% | 1,400 |
| Oct 6, 2026 | 50.20 | 50.20 | 50.17 | 50.18 | 0.00 | 0.00% | 9,800 |
| Oct 5, 2026 | 50.24 | 50.78 | 50.18 | 50.18 | -0.07 | -0.14% | 5,900 |
| Oct 2, 2026 | 50.25 | 51.41 | 50.20 | 50.25 | -0.02 | -0.04% | 23,100 |
| Oct 1, 2026 | 50.21 | 50.30 | 50.20 | 50.27 | +0.11 | +0.22% | 4,000 |
| Sep 30, 2026 | 50.17 | 50.18 | 50.15 | 50.16 | +0.05 | +0.10% | 190,000 |
| Sep 29, 2026 | 50.12 | 50.12 | 50.08 | 50.11 | 0.00 | 0.00% | 1,500 |
| Sep 28, 2026 | 50.15 | 50.15 | 50.11 | 50.11 | -0.01 | -0.02% | 3,400 |
| Sep 25, 2026 | 50.13 | 50.14 | 50.12 | 50.12 | -0.01 | -0.02% | 2,300 |
| Sep 24, 2026 | 50.19 | 50.94 | 49.99 | 50.13 | +0.05 | +0.10% | 1,700 |
| Sep 23, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | +0.04 | +0.08% | 4,100 |
| Sep 22, 2026 | 50.04 | 50.06 | 50.04 | 50.04 | -0.01 | -0.02% | 1,000 |
| Sep 21, 2026 | 50.07 | 50.07 | 50.05 | 50.05 | -0.02 | -0.04% | 900 |
| Sep 18, 2026 | 50.08 | 50.09 | 50.07 | 50.07 | 0.00 | 0.00% | 2,000 |
| Sep 17, 2026 | 50.08 | 50.08 | 50.06 | 50.07 | 0.00 | 0.00% | 2,400 |
| Sep 16, 2026 | 50.10 | 50.10 | 50.07 | 50.07 | -0.01 | -0.02% | 2,800 |
| Sep 15, 2026 | 50.07 | 50.09 | 50.07 | 50.08 | 0.00 | 0.00% | 6,300 |
| Sep 14, 2026 | 50.12 | 50.12 | 50.08 | 50.08 | -0.01 | -0.02% | 5,700 |
| Sep 11, 2026 | 50.12 | 50.12 | 50.07 | 50.09 | -0.01 | -0.02% | 2,200 |
| Sep 10, 2026 | 50.09 | 50.13 | 50.09 | 50.10 | +0.04 | +0.08% | 25,500 |
| Sep 9, 2026 | 50.09 | 50.09 | 50.06 | 50.06 | +0.02 | +0.04% | 4,300 |
| Sep 8, 2026 | 50.02 | 50.05 | 50.02 | 50.04 | +0.03 | +0.06% | 14,600 |
| Sep 4, 2026 | 49.98 | 50.01 | 49.97 | 50.01 | +0.05 | +0.10% | 66,100 |
| Sep 3, 2026 | 49.93 | 49.97 | 49.93 | 49.96 | -0.01 | -0.02% | 75,400 |
| Sep 2, 2026 | 49.96 | 49.97 | 49.95 | 49.97 | +0.06 | +0.12% | 15,300 |
| Sep 1, 2026 | 49.91 | 49.91 | 49.87 | 49.91 | +0.04 | +0.08% | 28,800 |
| Aug 31, 2026 | 49.83 | 49.88 | 49.83 | 49.87 | +0.03 | +0.06% | 40,700 |
| Aug 28, 2026 | 49.86 | 49.86 | 49.83 | 49.84 | 0.00 | 0.00% | 177,400 |
| Aug 27, 2026 | 49.84 | 49.86 | 49.84 | 49.84 | +0.01 | +0.02% | 1,700 |
| Aug 26, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | -0.04 | -0.08% | 100 |
| Aug 25, 2026 | 49.84 | 49.87 | 49.84 | 49.87 | 0.00 | 0.00% | 3,900 |
| Aug 24, 2026 | 49.90 | 49.90 | 49.84 | 49.87 | -0.01 | -0.02% | 5,800 |
| Aug 21, 2026 | 49.89 | 49.90 | 49.87 | 49.88 | +0.05 | +0.10% | 3,900 |
| Aug 20, 2026 | 49.83 | 49.83 | 49.81 | 49.83 | +0.05 | +0.10% | 4,100 |
| Aug 19, 2026 | 49.78 | 49.78 | 49.75 | 49.78 | +0.04 | +0.08% | 600 |
| Aug 18, 2026 | 49.70 | 49.75 | 49.70 | 49.74 | +0.04 | +0.08% | 1,900 |
| Aug 17, 2026 | 49.68 | 49.71 | 49.65 | 49.70 | +0.01 | +0.02% | 4,200 |
| Aug 14, 2026 | 49.66 | 49.69 | 49.66 | 49.69 | +0.03 | +0.06% | 800 |
65 days, newest first. Daily bars as drawn on the PCPI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.