PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) Historical Stock Data
93.89 ↓0.20 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HYS is down -0.12% a day on average. There have been 11 days where PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund closed green and 19 days where HYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 94.27 | 93.89 | ↓$0.38 (-0.40%) | 93.89 | 94.27 | 119.35K |
| 2024-12-20 | 93.80 | 94.09 | ↑$0.29 (0.31%) | 93.62 | 94.23 | 569.43K |
| 2024-12-19 | 93.99 | 93.52 | ↓$0.47 (-0.50%) | 93.52 | 93.99 | 218.25K |
| 2024-12-18 | 94.64 | 93.53 | ↓$1.11 (-1.17%) | 93.51 | 94.69 | 149.66K |
| 2024-12-17 | 94.65 | 94.55 | ↓$0.10 (-0.11%) | 94.50 | 94.68 | 109.67K |
| 2024-12-16 | 94.67 | 94.66 | ↓$0.01 (-0.01%) | 94.55 | 94.81 | 175.68K |
| 2024-12-13 | 94.82 | 94.60 | ↓$0.22 (-0.23%) | 94.51 | 94.82 | 98.11K |
| 2024-12-12 | 95.00 | 94.75 | ↓$0.25 (-0.26%) | 94.65 | 95.00 | 135.84K |
| 2024-12-11 | 94.89 | 94.94 | ↑$0.05 (0.05%) | 94.84 | 95.04 | 149.10K |
| 2024-12-10 | 94.74 | 94.79 | ↑$0.05 (0.05%) | 94.54 | 94.84 | 82.99K |
| 2024-12-09 | 94.66 | 94.69 | ↑$0.03 (0.03%) | 94.60 | 94.98 | 97.86K |
| 2024-12-06 | 94.81 | 94.76 | ↓$0.05 (-0.05%) | 94.72 | 95.03 | 117.60K |
| 2024-12-05 | 94.70 | 94.57 | ↓$0.13 (-0.14%) | 94.54 | 94.75 | 178.17K |
| 2024-12-04 | 94.77 | 94.66 | ↓$0.11 (-0.12%) | 94.59 | 94.79 | 236.07K |
| 2024-12-03 | 94.68 | 94.72 | ↑$0.04 (0.04%) | 94.56 | 94.79 | 102.33K |
| 2024-12-02 | 94.85 | 94.58 | ↓$0.27 (-0.28%) | 94.41 | 94.85 | 225.73K |
| 2024-11-29 | 95.16 | 95.37 | ↑$0.21 (0.22%) | 95.15 | 95.37 | 55.38K |
| 2024-11-27 | 94.88 | 95.03 | ↑$0.15 (0.16%) | 94.85 | 95.09 | 63.39K |
| 2024-11-26 | 94.94 | 94.83 | ↓$0.11 (-0.12%) | 94.65 | 94.94 | 195.89K |
| 2024-11-25 | 94.85 | 94.94 | ↑$0.09 (0.09%) | 94.85 | 95.06 | 99.50K |
| 2024-11-22 | 94.72 | 94.65 | ↓$0.07 (-0.07%) | 94.57 | 94.84 | 388.76K |
| 2024-11-21 | 94.83 | 94.70 | ↓$0.13 (-0.14%) | 94.57 | 94.87 | 169.15K |
| 2024-11-20 | 94.63 | 94.61 | ↓$0.02 (-0.02%) | 94.45 | 94.75 | 188.06K |
| 2024-11-19 | 94.53 | 94.66 | ↑$0.13 (0.14%) | 94.53 | 94.74 | 112.02K |
| 2024-11-18 | 94.49 | 94.60 | ↑$0.11 (0.12%) | 94.41 | 94.60 | 360.75K |
| 2024-11-15 | 94.33 | 94.38 | ↑$0.05 (0.05%) | 94.17 | 94.41 | 63.78K |
| 2024-11-14 | 94.62 | 94.35 | ↓$0.27 (-0.29%) | 94.29 | 94.69 | 124.61K |
| 2024-11-13 | 94.81 | 94.44 | ↓$0.37 (-0.39%) | 94.42 | 94.81 | 105.68K |
| 2024-11-12 | 94.95 | 94.49 | ↓$0.46 (-0.48%) | 94.40 | 94.95 | 159.55K |
| 2024-11-11 | 95.12 | 94.91 | ↓$0.21 (-0.22%) | 94.71 | 95.12 | 109.39K |
Create an account or log in to view more rows.
$HYS this is going to skyrocket tmr!!!
$HYS Tomorrow
$HYS buying all the dips.
$HYS CHUG CHUG CHUG
$HYS bear trap?
$HYS It's coming
load 'em up.
$HYS Holding Strong since January ??????????
$HYS is going to have a run next month
$HYS low volume today isn’t necessarily a bad thing
$HYS ready to explode