MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPLS — PIMCO US Stocks PLUS Active Bond Exchange-Traded Fund
Cboe BZXPIMCO US Stocks PLUS Active Bond Exchange-Traded Fund
$56.06
-0.13(-0.22%)
- O
- 55.87
- H
- 56.07
- L
- 55.82
- V
- 12.26K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$56.06
Period Return+12.1%
Period High$57.06
Period Low$45.61
Avg Daily Volume19.3K
Total Trading Days182
SPLS — Historical OHLCV Price & Volume Table
Jan 16, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $55.87 | $56.07 | $55.82 | $56.06 | $-0.13 | -0.22% | 12,259 | $56.02 | $55.82 $56.07 |
| Oct 6, 2026 | $56.08 | $56.39 | $56.07 | $56.19 | +$0.26 | +0.47% | 7,541 | $56.22 | $56.07 $56.39 |
| Oct 5, 2026 | $55.64 | $56.08 | $55.64 | $55.92 | +$0.36 | +0.64% | 3,446 | $55.92 | $55.64 $56.08 |
| Oct 2, 2026 | $55.61 | $55.67 | $55.52 | $55.57 | +$0.57 | +1.04% | 4,449 | $55.57 | $55.52 $55.67 |
| Oct 1, 2026 | $54.86 | $55.06 | $54.83 | $54.99 | $-0.05 | -0.09% | 5,738 | $54.99 | $54.83 $55.06 |
| Sep 30, 2026 | $55.47 | $55.51 | $55.04 | $55.04 | $-0.10 | -0.18% | 7,032 | $55.33 | $55.04 $55.51 |
| Sep 29, 2026 | $55.19 | $55.35 | $55.06 | $55.14 | $-0.20 | -0.36% | 98,617 | $55.28 | $55.06 $55.35 |
| Sep 28, 2026 | $55.46 | $55.56 | $55.31 | $55.33 | $-0.42 | -0.76% | 11,216 | $55.50 | $55.31 $55.56 |
| Sep 25, 2026 | $55.61 | $55.90 | $55.48 | $55.76 | +$0.21 | +0.38% | 8,785 | $55.73 | $55.48 $55.90 |
| Sep 24, 2026 | $55.33 | $55.67 | $55.30 | $55.55 | $-0.11 | -0.20% | 15,680 | $55.54 | $55.30 $55.67 |
| Sep 23, 2026 | $56.12 | $56.12 | $55.66 | $55.66 | $-0.38 | -0.68% | 13,468 | $55.77 | $55.66 $56.12 |
| Sep 22, 2026 | $56.12 | $57.06 | $56.03 | $56.04 | $-0.05 | -0.08% | 667,658 | $56.12 | $56.03 $57.06 |
| Sep 21, 2026 | $55.33 | $56.14 | $55.33 | $56.09 | +$0.88 | +1.59% | 678 | $55.76 | $55.33 $56.14 |
| Sep 18, 2026 | $55.05 | $55.21 | $55.05 | $55.21 | +$0.11 | +0.20% | 488 | $55.04 | $55.05 $55.21 |
| Sep 17, 2026 | $55.05 | $55.10 | $55.05 | $55.10 | +$0.58 | +1.06% | 1,106 | $55.04 | $55.05 $55.10 |
| Sep 16, 2026 | $54.95 | $54.95 | $54.52 | $54.52 | $-0.20 | -0.37% | 747 | $54.79 | $54.52 $54.95 |
| Sep 15, 2026 | $54.72 | $54.72 | $54.72 | $54.72 | $-0.26 | -0.48% | 232 | $54.77 | $54.72 $54.72 |
| Sep 14, 2026 | $54.99 | $54.99 | $54.99 | $54.99 | $-0.36 | -0.64% | 267 | $55.05 | $54.99 $54.99 |
| Sep 11, 2026 | $55.33 | $55.36 | $55.33 | $55.34 | +$0.44 | +0.80% | 1,242 | $55.37 | $55.33 $55.36 |
| Sep 10, 2026 | $54.99 | $55.00 | $54.90 | $54.91 | $-0.24 | -0.44% | 2,205 | $54.95 | $54.90 $55.00 |
| Sep 9, 2026 | $55.15 | $55.15 | $55.15 | $55.15 | $-0.24 | -0.44% | 474 | $55.19 | $55.15 $55.15 |
| Sep 8, 2026 | $55.54 | $55.54 | $55.39 | $55.39 | $-0.38 | -0.69% | 1,092 | $55.47 | $55.39 $55.54 |
| Sep 4, 2026 | $55.85 | $55.85 | $55.78 | $55.78 | $-0.15 | -0.27% | 740 | $55.80 | $55.78 $55.85 |
| Sep 3, 2026 | $55.59 | $55.99 | $55.59 | $55.93 | +$0.60 | +1.09% | 2,809 | $55.93 | $55.59 $55.99 |
| Sep 2, 2026 | $55.35 | $55.42 | $55.33 | $55.33 | +$0.21 | +0.37% | 615 | $55.36 | $55.33 $55.42 |
| Sep 1, 2026 | $55.24 | $55.33 | $55.01 | $55.12 | $-0.40 | -0.72% | 6,019 | $55.14 | $55.01 $55.33 |
| Aug 31, 2026 | $55.40 | $55.52 | $55.33 | $55.52 | $-0.24 | -0.43% | 17,926 | $55.36 | $55.33 $55.52 |
| Aug 28, 2026 | $56.10 | $56.10 | $55.72 | $55.76 | $-0.09 | -0.16% | 2,634 | $55.77 | $55.72 $56.10 |
| Aug 27, 2026 | $55.65 | $55.84 | $55.65 | $55.84 | +$0.30 | +0.55% | 1,008 | $55.75 | $55.65 $55.84 |
| Aug 26, 2026 | $55.39 | $55.56 | $55.38 | $55.54 | +$0.16 | +0.29% | 8,064 | $55.51 | $55.38 $55.56 |