/
MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%

Sector Heatmap

Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%

BILZ — PIMCO Ultra Short Government Active ETF

NYSE Arca

PIMCO Ultra Short Government Active ETF

Back to Screener
$100.66
+0.04(+0.04%)
O
100.65
H
100.67
L
100.65
V
338.97K
⏱️ End-of-day dataAs of Oct 2, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$100.66
Period Return-0.44%
Period High$101.27
Period Low$100.60
Avg Daily Volume223.0K
Total Trading Days365

BILZ — Historical OHLCV Price & Volume Table

Apr 22, 2025 — Oct 2, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 2, 2026$100.65$100.67$100.65$100.66+$0.04+0.04% 338,967$100.66
$100.65
$100.67
Oct 1, 2026$100.60$100.62$100.60$100.62$-0.29-0.29% 219,619$100.62
$100.60
$100.62
Sep 30, 2026$100.92$100.92$100.90$100.91+$0.03+0.02% 254,031$100.91
$100.90
$100.92
Sep 29, 2026$100.89$100.89$100.88$100.89+$0.02+0.01% 43,625$100.89
$100.88
$100.89
Sep 28, 2026$100.88$100.88$100.87$100.87+$0.01+0.01% 168,143$100.88
$100.87
$100.88
Sep 25, 2026$100.87$100.87$100.86$100.86+$0.02+0.02% 122,235$100.86
$100.86
$100.87
Sep 24, 2026$100.82$100.84$100.82$100.84+$0.02+0.02% 143,547$100.83
$100.82
$100.84
Sep 23, 2026$100.83$100.83$100.82$100.82+$0.00+0.00% 123,918$100.82
$100.82
$100.83
Sep 22, 2026$100.82$100.83$100.82$100.82+$0.01+0.01% 243,236$100.82
$100.82
$100.83
Sep 21, 2026$100.81$100.81$100.80$100.81+$0.01+0.01% 208,945$100.81
$100.80
$100.81
Sep 18, 2026$100.82$100.82$100.80$100.80+$0.02+0.02% 49,267$100.80
$100.80
$100.82
Sep 17, 2026$100.77$100.79$100.77$100.78+$0.02+0.02% 389,247$100.78
$100.77
$100.79
Sep 16, 2026$100.77$100.78$100.76$100.76+$0.01+0.01% 202,013$100.76
$100.76
$100.78
Sep 15, 2026$100.76$100.77$100.75$100.75+$0.00+0.00% 130,431$100.76
$100.75
$100.77
Sep 14, 2026$100.74$100.76$100.74$100.75+$0.02+0.02% 167,851$100.74
$100.74
$100.76
Sep 11, 2026$100.73$100.75$100.73$100.73+$0.00+0.00% 197,302$100.74
$100.73
$100.75
Sep 10, 2026$100.74$100.74$100.72$100.73+$0.01+0.01% 170,628$100.73
$100.72
$100.74
Sep 9, 2026$100.74$100.74$100.72$100.72+$0.01+0.01% 218,601$100.72
$100.72
$100.74
Sep 8, 2026$100.73$100.73$100.71$100.71$-0.01+0.00% 791,411$100.72
$100.71
$100.73
Sep 4, 2026$100.71$100.72$100.70$100.72+$0.05+0.04% 200,290$100.71
$100.70
$100.72
Sep 3, 2026$100.67$100.68$100.67$100.67+$0.02+0.02% 147,321$100.67
$100.67
$100.68
Sep 2, 2026$100.66$100.66$100.65$100.65+$0.01+0.01% 251,232$100.66
$100.65
$100.66
Sep 1, 2026$100.64$100.65$100.64$100.64$-0.30-0.30% 168,272$100.65
$100.64
$100.65
Aug 31, 2026$100.96$100.96$100.94$100.94+$0.01+0.01% 82,488$100.94
$100.94
$100.96
Aug 28, 2026$100.95$100.95$100.93$100.93+$0.02+0.02% 146,327$100.94
$100.93
$100.95
Aug 27, 2026$100.93$100.93$100.91$100.91+$0.01+0.01% 119,637$100.92
$100.91
$100.93
Aug 26, 2026$100.91$100.92$100.90$100.90+$0.01+0.01% 107,135$100.90
$100.90
$100.92
Aug 25, 2026$100.89$100.90$100.89$100.89+$0.01+0.01% 192,849$100.89
$100.89
$100.90
Aug 24, 2026$100.89$100.89$100.88$100.88+$0.01+0.01% 60,525$100.88
$100.88
$100.89
Aug 21, 2026$100.86$100.88$100.86$100.87+$0.03+0.03% 217,419$100.87
$100.86
$100.88
Showof 365 records
Page 1 of 13