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%
PYLD — PIMCO Multi Sector Bond Active ETF
NYSE ArcaPIMCO Multi Sector Bond Active ETF
$25.34
+0.11(+0.44%)
- O
- 25.28
- H
- 25.36
- L
- 25.28
- V
- 8.39M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.34
Period Return-2.76%
Period High$27.04
Period Low$25.15
Avg Daily Volume3.38M
Total Trading Days365
PYLD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.28 | $25.36 | $25.28 | $25.34 | +$0.11 | +0.44% | 8,386,311 | $25.34 | $25.28 $25.36 |
| Oct 5, 2026 | $25.21 | $25.24 | $25.17 | $25.23 | +$0.01 | +0.04% | 8,764,049 | $25.20 | $25.17 $25.24 |
| Oct 2, 2026 | $25.36 | $25.38 | $25.21 | $25.22 | $-0.05 | -0.20% | 5,863,726 | $25.27 | $25.21 $25.38 |
| Oct 1, 2026 | $25.19 | $25.30 | $25.15 | $25.27 | $-0.12 | -0.47% | 7,193,241 | $25.24 | $25.15 $25.30 |
| Sep 30, 2026 | $25.44 | $25.46 | $25.35 | $25.39 | $-0.02 | -0.08% | 6,596,925 | $25.39 | $25.35 $25.46 |
| Sep 29, 2026 | $25.44 | $25.44 | $25.34 | $25.41 | $-0.01 | -0.04% | 5,622,755 | $25.38 | $25.34 $25.44 |
| Sep 28, 2026 | $25.44 | $25.47 | $25.38 | $25.42 | $-0.12 | -0.47% | 4,488,920 | $25.42 | $25.38 $25.47 |
| Sep 25, 2026 | $25.55 | $25.57 | $25.47 | $25.54 | +$0.02 | +0.08% | 14,498,787 | $25.52 | $25.47 $25.57 |
| Sep 24, 2026 | $25.62 | $25.65 | $25.52 | $25.52 | $-0.11 | -0.43% | 10,512,864 | $25.55 | $25.52 $25.65 |
| Sep 23, 2026 | $25.81 | $25.82 | $25.59 | $25.63 | $-0.21 | -0.81% | 7,118,280 | $25.66 | $25.59 $25.82 |
| Sep 22, 2026 | $25.86 | $25.86 | $25.81 | $25.84 | +$0.00 | +0.00% | 4,770,927 | $25.83 | $25.81 $25.86 |
| Sep 21, 2026 | $25.82 | $25.84 | $25.79 | $25.84 | +$0.09 | +0.33% | 4,685,953 | $25.82 | $25.79 $25.84 |
| Sep 18, 2026 | $25.79 | $25.80 | $25.74 | $25.76 | $-0.09 | -0.33% | 3,004,920 | $25.76 | $25.74 $25.80 |
| Sep 17, 2026 | $25.83 | $25.84 | $25.80 | $25.84 | +$0.14 | +0.54% | 6,799,469 | $25.82 | $25.80 $25.84 |
| Sep 16, 2026 | $25.76 | $25.83 | $25.69 | $25.70 | $-0.02 | -0.08% | 5,067,192 | $25.77 | $25.69 $25.83 |
| Sep 15, 2026 | $25.73 | $25.74 | $25.70 | $25.72 | $-0.02 | -0.08% | 9,940,235 | $25.72 | $25.70 $25.74 |
| Sep 14, 2026 | $25.72 | $25.79 | $25.69 | $25.74 | $-0.04 | -0.16% | 5,883,506 | $25.76 | $25.69 $25.79 |
| Sep 11, 2026 | $25.84 | $25.86 | $25.77 | $25.78 | $-0.01 | -0.04% | 3,352,492 | $25.80 | $25.77 $25.86 |
| Sep 10, 2026 | $25.84 | $25.86 | $25.78 | $25.79 | $-0.16 | -0.62% | 4,399,950 | $25.81 | $25.78 $25.86 |
| Sep 9, 2026 | $26.00 | $26.01 | $25.93 | $25.95 | $-0.05 | -0.19% | 3,963,879 | $25.96 | $25.93 $26.01 |
| Sep 8, 2026 | $26.03 | $26.04 | $25.99 | $26.00 | $-0.03 | -0.12% | 2,548,141 | $26.02 | $25.99 $26.04 |
| Sep 4, 2026 | $26.03 | $26.05 | $26.01 | $26.03 | +$0.00 | +0.00% | 2,992,201 | $26.03 | $26.01 $26.05 |
| Sep 3, 2026 | $26.05 | $26.06 | $26.03 | $26.03 | +$0.06 | +0.23% | 3,505,976 | $26.04 | $26.03 $26.06 |
| Sep 2, 2026 | $25.97 | $25.98 | $25.94 | $25.97 | +$0.02 | +0.08% | 3,696,146 | $25.96 | $25.94 $25.98 |
| Sep 1, 2026 | $25.96 | $26.02 | $25.94 | $25.95 | $-0.22 | -0.84% | 5,348,455 | $25.97 | $25.94 $26.02 |
| Aug 31, 2026 | $26.16 | $26.18 | $26.13 | $26.17 | +$0.01 | +0.04% | 2,684,105 | $26.15 | $26.13 $26.18 |
| Aug 28, 2026 | $26.24 | $26.27 | $26.16 | $26.16 | $-0.07 | -0.27% | 2,944,720 | $26.19 | $26.16 $26.27 |
| Aug 27, 2026 | $26.27 | $26.29 | $26.23 | $26.23 | $-0.03 | -0.11% | 4,689,915 | $26.26 | $26.23 $26.29 |
| Aug 26, 2026 | $26.26 | $26.28 | $26.24 | $26.26 | $-0.06 | -0.23% | 2,672,814 | $26.26 | $26.24 $26.28 |
| Aug 25, 2026 | $26.25 | $26.32 | $26.24 | $26.32 | +$0.11 | +0.42% | 4,444,638 | $26.28 | $26.24 $26.32 |