MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PCPI — PIMCO Inflation PLUS Active Exchange Traded Fund
NasdaqPIMCO Inflation PLUS Active Exchange Traded Fund
$50.18
-0.01(-0.01%)
- O
- 50.20
- H
- 50.20
- L
- 50.17
- V
- 9.77K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$50.18
Period Return+0.31%
Period High$55.58
Period Low$49.61
Avg Daily Volume18.2K
Total Trading Days128
PCPI — Historical OHLCV Price & Volume Table
Apr 6, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $50.20 | $50.20 | $50.17 | $50.18 | $-0.01 | -0.01% | 9,765 | $51.04 | $50.17 $50.20 |
| Oct 5, 2026 | $50.24 | $50.78 | $50.18 | $50.18 | $-0.07 | -0.14% | 5,881 | $50.25 | $50.18 $50.78 |
| Oct 2, 2026 | $50.25 | $51.41 | $50.20 | $50.25 | $-0.02 | -0.04% | 23,149 | $50.29 | $50.20 $51.41 |
| Oct 1, 2026 | $50.21 | $50.30 | $50.20 | $50.27 | +$0.12 | +0.23% | 4,036 | $50.24 | $50.20 $50.30 |
| Sep 30, 2026 | $50.17 | $50.18 | $50.15 | $50.16 | +$0.05 | +0.10% | 189,989 | $50.17 | $50.15 $50.18 |
| Sep 29, 2026 | $50.12 | $50.12 | $50.08 | $50.11 | +$0.00 | +0.00% | 1,512 | $50.10 | $50.08 $50.12 |
| Sep 28, 2026 | $50.15 | $50.15 | $50.11 | $50.11 | $-0.01 | -0.02% | 3,362 | $50.13 | $50.11 $50.15 |
| Sep 25, 2026 | $50.13 | $50.14 | $50.12 | $50.12 | $-0.01 | -0.02% | 2,349 | $50.13 | $50.12 $50.14 |
| Sep 24, 2026 | $50.19 | $50.94 | $49.99 | $50.13 | +$0.05 | +0.10% | 1,706 | $50.54 | $49.99 $50.94 |
| Sep 23, 2026 | $50.08 | $50.08 | $50.08 | $50.08 | +$0.04 | +0.07% | 4,145 | $50.08 | $50.08 $50.08 |
| Sep 22, 2026 | $50.04 | $50.06 | $50.04 | $50.04 | $-0.01 | -0.02% | 963 | $50.04 | $50.04 $50.06 |
| Sep 21, 2026 | $50.07 | $50.07 | $50.05 | $50.05 | $-0.02 | -0.04% | 903 | $50.06 | $50.05 $50.07 |
| Sep 18, 2026 | $50.08 | $50.09 | $50.07 | $50.07 | +$0.01 | +0.01% | 2,011 | $50.08 | $50.07 $50.09 |
| Sep 17, 2026 | $50.08 | $50.08 | $50.06 | $50.07 | $-0.01 | -0.01% | 2,359 | $50.07 | $50.06 $50.08 |
| Sep 16, 2026 | $50.10 | $50.10 | $50.07 | $50.07 | $-0.01 | -0.01% | 2,815 | $50.10 | $50.07 $50.10 |
| Sep 15, 2026 | $50.07 | $50.09 | $50.07 | $50.08 | +$0.00 | +0.00% | 6,296 | $50.07 | $50.07 $50.09 |
| Sep 14, 2026 | $50.12 | $50.12 | $50.08 | $50.08 | $-0.01 | -0.02% | 5,682 | $50.10 | $50.08 $50.12 |
| Sep 11, 2026 | $50.12 | $50.12 | $50.07 | $50.09 | $-0.02 | -0.03% | 2,209 | $50.09 | $50.07 $50.12 |
| Sep 10, 2026 | $50.09 | $50.13 | $50.09 | $50.10 | +$0.05 | +0.09% | 25,551 | $50.12 | $50.09 $50.13 |
| Sep 9, 2026 | $50.09 | $50.09 | $50.06 | $50.06 | +$0.02 | +0.03% | 4,339 | $50.07 | $50.06 $50.09 |
| Sep 8, 2026 | $50.02 | $50.05 | $50.02 | $50.04 | +$0.03 | +0.06% | 14,621 | $50.04 | $50.02 $50.05 |
| Sep 4, 2026 | $49.98 | $50.01 | $49.97 | $50.01 | +$0.06 | +0.11% | 66,149 | $49.99 | $49.97 $50.01 |
| Sep 3, 2026 | $49.93 | $49.97 | $49.93 | $49.96 | $-0.02 | -0.03% | 75,369 | $49.97 | $49.93 $49.97 |
| Sep 2, 2026 | $49.96 | $49.97 | $49.95 | $49.97 | +$0.06 | +0.12% | 15,294 | $49.96 | $49.95 $49.97 |
| Sep 1, 2026 | $49.91 | $49.91 | $49.87 | $49.91 | +$0.05 | +0.09% | 28,796 | $49.90 | $49.87 $49.91 |
| Aug 31, 2026 | $49.83 | $49.88 | $49.83 | $49.87 | +$0.03 | +0.05% | 40,693 | $49.88 | $49.83 $49.88 |
| Aug 28, 2026 | $49.86 | $49.86 | $49.83 | $49.84 | +$0.00 | +0.00% | 177,443 | $49.86 | $49.83 $49.86 |
| Aug 27, 2026 | $49.84 | $49.86 | $49.84 | $49.84 | +$0.01 | +0.02% | 1,670 | $49.84 | $49.84 $49.86 |
| Aug 26, 2026 | $49.83 | $49.83 | $49.83 | $49.83 | $-0.04 | -0.08% | 66 | $49.84 | $49.83 $49.83 |
| Aug 25, 2026 | $49.84 | $49.87 | $49.84 | $49.87 | +$0.01 | +0.01% | 3,930 | $49.84 | $49.84 $49.87 |