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%
HYS — PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
NYSE ArcaPIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
$89.96
+0.04(+0.04%)
- O
- 90.27
- H
- 90.53
- L
- 89.81
- V
- 231.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.96
Period Return-2.13%
Period High$95.88
Period Low$89.45
Avg Daily Volume119.7K
Total Trading Days365
HYS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $90.27 | $90.53 | $89.81 | $89.96 | +$0.04 | +0.04% | 231,426 | $90.05 | $89.81 $90.53 |
| Oct 1, 2026 | $89.83 | $90.02 | $89.45 | $89.92 | $-0.56 | -0.62% | 365,272 | $89.65 | $89.45 $90.02 |
| Sep 30, 2026 | $90.72 | $90.85 | $90.32 | $90.48 | $-0.08 | -0.09% | 257,467 | $90.52 | $90.32 $90.85 |
| Sep 29, 2026 | $90.81 | $90.81 | $90.27 | $90.56 | $-0.17 | -0.19% | 139,357 | $90.48 | $90.27 $90.81 |
| Sep 28, 2026 | $90.80 | $91.03 | $90.57 | $90.73 | $-0.32 | -0.35% | 95,718 | $90.67 | $90.57 $91.03 |
| Sep 25, 2026 | $91.14 | $91.14 | $90.79 | $91.05 | +$0.00 | +0.00% | 104,663 | $90.98 | $90.79 $91.14 |
| Sep 24, 2026 | $91.21 | $91.39 | $91.01 | $91.05 | $-0.24 | -0.26% | 103,163 | $91.08 | $91.01 $91.39 |
| Sep 23, 2026 | $91.78 | $91.81 | $91.21 | $91.29 | $-0.57 | -0.62% | 64,128 | $91.42 | $91.21 $91.81 |
| Sep 22, 2026 | $91.93 | $91.98 | $91.80 | $91.86 | $-0.03 | -0.03% | 202,506 | $91.88 | $91.80 $91.98 |
| Sep 21, 2026 | $91.97 | $92.01 | $91.76 | $91.89 | +$0.10 | +0.11% | 397,203 | $91.91 | $91.76 $92.01 |
| Sep 18, 2026 | $91.75 | $91.84 | $91.67 | $91.79 | $-0.12 | -0.13% | 70,403 | $91.74 | $91.67 $91.84 |
| Sep 17, 2026 | $91.89 | $92.13 | $91.87 | $91.91 | +$0.20 | +0.22% | 157,733 | $91.95 | $91.87 $92.13 |
| Sep 16, 2026 | $91.85 | $92.02 | $91.59 | $91.71 | +$0.05 | +0.05% | 63,480 | $91.83 | $91.59 $92.02 |
| Sep 15, 2026 | $91.74 | $91.84 | $91.60 | $91.66 | $-0.04 | -0.04% | 86,001 | $91.70 | $91.60 $91.84 |
| Sep 14, 2026 | $91.72 | $91.85 | $91.58 | $91.70 | $-0.17 | -0.19% | 79,605 | $91.76 | $91.58 $91.85 |
| Sep 11, 2026 | $92.01 | $92.15 | $91.78 | $91.87 | +$0.05 | +0.05% | 51,968 | $91.96 | $91.78 $92.15 |
| Sep 10, 2026 | $92.10 | $92.10 | $91.75 | $91.82 | $-0.37 | -0.40% | 79,380 | $91.92 | $91.75 $92.10 |
| Sep 9, 2026 | $92.36 | $92.37 | $92.19 | $92.19 | $-0.18 | -0.19% | 53,488 | $92.26 | $92.19 $92.37 |
| Sep 8, 2026 | $92.36 | $92.49 | $92.25 | $92.37 | $-0.02 | -0.02% | 78,653 | $92.39 | $92.25 $92.49 |
| Sep 4, 2026 | $92.35 | $92.40 | $92.34 | $92.39 | $-0.02 | -0.02% | 119,572 | $92.36 | $92.34 $92.40 |
| Sep 3, 2026 | $92.40 | $92.50 | $92.29 | $92.41 | +$0.14 | +0.15% | 89,304 | $92.42 | $92.29 $92.50 |
| Sep 2, 2026 | $92.36 | $92.49 | $92.26 | $92.27 | +$0.02 | +0.02% | 109,471 | $92.35 | $92.26 $92.49 |
| Sep 1, 2026 | $92.37 | $92.54 | $92.22 | $92.25 | $-0.77 | -0.83% | 93,054 | $92.39 | $92.22 $92.54 |
| Aug 31, 2026 | $92.92 | $93.11 | $92.85 | $93.02 | +$0.04 | +0.04% | 100,280 | $92.94 | $92.85 $93.11 |
| Aug 28, 2026 | $93.05 | $93.13 | $92.90 | $92.98 | $-0.02 | -0.02% | 118,938 | $92.98 | $92.90 $93.13 |
| Aug 27, 2026 | $93.12 | $93.17 | $93.00 | $93.00 | $-0.11 | -0.12% | 82,815 | $93.10 | $93.00 $93.17 |
| Aug 26, 2026 | $93.07 | $93.19 | $92.96 | $93.11 | $-0.04 | -0.04% | 125,788 | $93.05 | $92.96 $93.19 |
| Aug 25, 2026 | $92.99 | $93.18 | $92.96 | $93.15 | +$0.19 | +0.20% | 78,396 | $93.06 | $92.96 $93.18 |
| Aug 24, 2026 | $92.82 | $93.00 | $92.81 | $92.96 | +$0.14 | +0.15% | 69,052 | $92.89 | $92.81 $93.00 |
| Aug 21, 2026 | $92.88 | $92.95 | $92.78 | $92.82 | +$0.06 | +0.06% | 77,413 | $92.85 | $92.78 $92.95 |