PIMCO Ultra Short Government Active Exchange-Traded Fund

BILZ
🏛️ usa →
101.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 100.83 100.84 100.82 100.82 0.4M
2024-12-30 101.24 101.24 101.21 101.22 0.1M
2024-12-27 101.21 101.22 101.20 101.22 0.2M
2024-12-26 101.17 101.18 101.12 101.15 0.4M
2024-12-24 101.16 101.16 101.14 101.16 0.1M
2024-12-23 101.11 101.14 101.11 101.14 0.1M
2024-12-20 101.11 101.12 101.11 101.12 0.7M
2024-12-19 101.07 101.09 101.07 101.09 0.3M
2024-12-18 101.06 101.08 101.05 101.06 0.2M
2024-12-17 101.04 101.06 101.04 101.06 0.2M
2024-12-16 101.04 101.05 101.03 101.03 0.1M
2024-12-13 101.03 101.03 101.01 101.02 0.2M
2024-12-12 100.99 101.00 100.98 101.00 0.6M
2024-12-11 100.97 100.98 100.97 100.97 0.1M
2024-12-10 100.96 100.97 100.95 100.96 0.1M
2024-12-09 100.94 100.95 100.94 100.95 0.1M
2024-12-06 100.94 100.95 100.93 100.94 0.2M
2024-12-05 100.89 100.91 100.89 100.90 0.0M
2024-12-04 100.89 100.89 100.88 100.88 0.1M
2024-12-03 100.87 100.89 100.86 100.88 0.3M
2024-12-02 100.85 100.86 100.85 100.85 0.2M
2024-11-29 101.24 101.24 101.23 101.24 0.1M
2024-11-27 101.19 101.22 101.19 101.20 0.1M
2024-11-26 101.17 101.17 101.16 101.17 0.1M
2024-11-25 101.15 101.16 101.15 101.15 0.0M
2024-11-22 101.15 101.15 101.14 101.14 0.1M
2024-11-21 101.12 101.12 101.11 101.11 0.1M
2024-11-20 101.11 101.11 101.09 101.10 0.1M
2024-11-19 101.09 101.10 101.09 101.09 0.1M
2024-11-18 101.07 101.10 101.07 101.07 0.2M
2024-11-15 101.06 101.08 101.06 101.06 0.1M
2024-11-14 101.03 101.03 101.02 101.03 0.1M
2024-11-13 101.01 101.02 101.01 101.02 0.1M
2024-11-12 101.00 101.00 100.99 100.99 0.0M
2024-11-11 100.99 101.00 100.97 100.98 0.1M
2024-11-08 100.97 100.99 100.97 100.99 0.1M
2024-11-07 100.93 100.95 100.93 100.94 0.1M
2024-11-06 100.93 100.93 100.92 100.92 0.3M
2024-11-05 100.91 100.93 100.91 100.91 0.4M
2024-11-04 100.90 100.91 100.90 100.90 0.1M
2024-11-01 100.89 100.90 100.89 100.90 0.2M
2024-10-31 101.22 101.23 101.22 101.23 0.3M
2024-10-30 101.22 101.22 101.21 101.21 0.2M
2024-10-29 101.20 101.21 101.20 101.20 0.1M
2024-10-28 101.19 101.20 101.18 101.19 0.1M
2024-10-25 101.17 101.19 101.17 101.17 0.1M
2024-10-24 101.14 101.15 101.13 101.15 0.1M
2024-10-23 101.13 101.13 101.12 101.12 0.0M
2024-10-22 101.12 101.12 101.11 101.11 0.1M
2024-10-21 101.09 101.12 101.09 101.10 0.1M
2024-10-18 101.08 101.09 101.08 101.09 0.1M
2024-10-17 101.05 101.06 101.04 101.06 0.1M
2024-10-16 101.03 101.05 101.03 101.04 0.3M
2024-10-15 101.03 101.04 101.02 101.04 0.2M
2024-10-14 101.01 101.03 101.00 101.02 0.0M
2024-10-11 101.01 101.03 101.01 101.02 0.1M
2024-10-10 100.97 100.97 100.95 100.95 0.1M
2024-10-09 100.96 100.96 100.94 100.95 0.1M
2024-10-08 100.94 100.95 100.93 100.93 0.1M
2024-10-07 100.95 100.95 100.92 100.92 0.1M
2024-10-04 100.92 100.93 100.91 100.91 0.3M
2024-10-03 100.89 100.90 100.88 100.88 0.2M
2024-10-02 100.86 100.89 100.86 100.88 0.1M
2024-10-01 100.86 100.87 100.85 100.87 0.0M
2024-09-30 101.23 101.24 101.22 101.22 0.1M
2024-09-27 101.22 101.23 101.21 101.22 0.0M
2024-09-26 101.18 101.20 101.17 101.18 0.1M
2024-09-25 101.17 101.18 101.16 101.17 0.0M
2024-09-24 101.17 101.17 101.16 101.17 0.1M
2024-09-23 101.15 101.15 101.12 101.14 0.1M
2024-09-20 101.13 101.13 101.11 101.12 0.0M
2024-09-19 101.06 101.07 101.06 101.06 0.3M
2024-09-18 101.02 101.08 101.02 101.04 0.3M
2024-09-17 101.01 101.02 101.01 101.01 0.1M
2024-09-16 100.99 101.00 100.98 100.98 0.1M
2024-09-13 100.98 100.99 100.97 100.98 0.2M
2024-09-12 100.91 100.94 100.91 100.92 0.1M
2024-09-11 100.91 100.92 100.90 100.92 0.1M
2024-09-10 100.90 100.91 100.88 100.91 0.1M
2024-09-09 100.86 100.88 100.86 100.87 0.0M
2024-09-06 100.86 100.88 100.86 100.86 0.2M
2024-09-05 100.80 100.82 100.80 100.80 0.1M
2024-09-04 100.79 100.80 100.79 100.80 0.1M
2024-09-03 100.78 100.80 100.77 100.79 0.1M
2024-08-30 101.15 101.17 101.15 101.17 0.0M
2024-08-29 101.11 101.11 101.10 101.10 0.0M
2024-08-28 101.08 101.10 101.08 101.10 0.1M
2024-08-27 101.09 101.10 101.08 101.09 0.3M
2024-08-26 101.06 101.08 101.06 101.08 0.1M
2024-08-23 101.05 101.07 101.05 101.06 0.1M
2024-08-22 100.99 101.03 100.99 101.01 0.1M
2024-08-21 100.99 101.00 100.99 101.00 0.0M
2024-08-20 100.98 100.99 100.96 100.97 0.2M
2024-08-19 100.95 100.97 100.94 100.95 0.2M
2024-08-16 100.94 100.96 100.94 100.94 0.1M
2024-08-15 100.90 100.91 100.89 100.90 0.2M
2024-08-14 100.89 100.91 100.89 100.90 1.2M
2024-08-13 100.87 100.89 100.86 100.89 0.1M
2024-08-12 100.87 100.87 100.85 100.86 0.1M
2024-08-09 100.83 100.85 100.83 100.85 0.0M
2024-08-08 100.79 100.82 100.79 100.79 0.1M
2024-08-07 100.80 100.80 100.77 100.77 0.1M
2024-08-06 100.78 100.78 100.77 100.78 0.0M
2024-08-05 100.80 100.80 100.76 100.77 0.2M
2024-08-02 100.75 100.76 100.74 100.76 0.0M
2024-08-01 100.68 100.70 100.68 100.70 0.2M
2024-07-31 101.16 101.16 101.15 101.15 0.3M
2024-07-30 101.13 101.16 101.13 101.14 0.0M
2024-07-29 101.11 101.14 100.95 100.95 0.0M
2024-07-26 101.14 101.14 101.10 101.12 0.1M
2024-07-25 101.07 101.09 101.06 101.09 0.6M
2024-07-24 101.07 101.07 101.05 101.06 0.0M
2024-07-23 101.04 101.05 101.04 101.05 0.1M
2024-07-22 101.03 101.03 101.01 101.03 0.0M
2024-07-19 101.03 101.04 101.00 101.01 0.0M
2024-07-18 100.96 100.99 100.96 100.98 0.0M
2024-07-17 100.95 100.97 100.94 100.97 0.1M
2024-07-16 100.94 100.95 100.93 100.94 0.1M
2024-07-15 100.91 100.93 100.91 100.93 0.0M
2024-07-12 100.93 100.93 100.87 100.87 0.1M
2024-07-11 100.85 100.88 100.85 100.88 0.0M
2024-07-10 100.83 100.85 100.83 100.85 0.0M
2024-07-09 100.82 100.84 100.82 100.83 0.1M
2024-07-08 100.81 100.83 100.81 100.83 0.2M
2024-07-05 100.82 100.82 100.79 100.79 0.0M
2024-07-03 100.75 100.76 100.74 100.76 0.4M
2024-07-02 100.72 100.74 100.72 100.72 0.0M
2024-07-01 100.70 100.71 100.70 100.71 0.0M
2024-06-28 101.13 101.13 101.09 101.10 0.0M
2024-06-27 101.06 101.08 101.05 101.05 0.0M
2024-06-26 101.07 101.07 101.04 101.05 0.0M
2024-06-25 101.03 101.05 101.03 101.04 0.1M
2024-06-24 101.02 101.03 101.01 101.03 0.2M
2024-06-21 101.01 101.01 101.00 101.01 0.1M
2024-06-20 100.95 100.97 100.95 100.95 0.1M
2024-06-18 100.94 100.97 100.94 100.97 0.1M
2024-06-17 100.92 100.93 100.91 100.93 0.2M
2024-06-14 100.89 100.91 100.89 100.91 0.0M
2024-06-13 100.86 100.87 100.85 100.86 0.0M
2024-06-12 100.87 100.87 100.84 100.85 0.0M
2024-06-11 100.83 100.84 100.83 100.84 0.1M
2024-06-10 100.83 100.83 100.81 100.83 0.0M
2024-06-07 100.79 100.82 100.79 100.82 0.1M
2024-06-06 100.78 100.78 100.76 100.78 0.2M
2024-06-05 100.74 100.76 100.74 100.76 0.0M
2024-06-04 100.75 100.75 100.73 100.75 0.1M
2024-06-03 100.72 100.75 100.70 100.72 0.2M
2024-05-31 101.13 101.15 101.13 101.15 0.0M
2024-05-30 101.11 101.11 101.09 101.10 0.0M
2024-05-29 101.08 101.12 101.07 101.12 0.1M
2024-05-28 101.07 101.08 101.07 101.08 0.0M
2024-05-24 101.05 101.07 101.05 101.07 0.0M
2024-05-23 101.04 101.07 101.04 101.07 0.0M
2024-05-22 101.00 101.01 100.99 101.01 0.1M
2024-05-21 100.99 101.00 100.98 101.00 0.1M
2024-05-20 100.97 100.97 100.96 100.97 0.0M
2024-05-17 100.94 100.96 100.94 100.96 0.0M
2024-05-16 100.94 100.96 100.93 100.96 0.1M
2024-05-15 100.89 100.90 100.89 100.90 0.1M
2024-05-14 100.88 100.90 100.87 100.90 0.0M
2024-05-13 100.87 100.87 100.85 100.87 0.5M
2024-05-10 100.87 100.87 100.84 100.86 0.0M
2024-05-09 100.82 100.84 100.82 100.83 0.0M
2024-05-08 100.79 100.80 100.78 100.79 0.0M
2024-05-07 100.78 100.79 100.77 100.79 0.0M
2024-05-06 100.77 100.77 100.75 100.76 0.0M
2024-05-03 100.76 100.76 100.74 100.76 0.0M
2024-05-02 100.73 100.75 100.72 100.75 0.0M
2024-05-01 100.71 100.71 100.67 100.70 0.1M
2024-04-30 101.13 101.14 101.12 101.13 0.0M
2024-04-29 101.10 101.13 101.10 101.13 0.0M
2024-04-26 101.09 101.10 101.09 101.10 0.0M
2024-04-25 101.08 101.09 101.07 101.08 0.0M
2024-04-24 101.02 101.05 101.02 101.04 0.0M
2024-04-23 101.04 101.04 101.02 101.03 0.0M
2024-04-22 101.01 101.03 101.00 101.03 0.3M
2024-04-19 101.01 101.01 100.99 101.01 0.1M
2024-04-18 100.98 101.00 100.98 100.99 0.0M
2024-04-17 100.94 100.95 100.93 100.95 0.0M
2024-04-16 100.93 100.95 100.92 100.95 0.0M
2024-04-15 100.89 100.92 100.89 100.92 0.0M
2024-04-12 100.89 100.91 100.89 100.91 0.0M
2024-04-11 100.87 100.89 100.87 100.88 0.0M
2024-04-10 100.84 100.86 100.83 100.86 0.0M
2024-04-09 100.82 100.85 100.82 100.85 0.0M
2024-04-08 100.80 100.82 100.80 100.82 0.0M
2024-04-05 100.79 100.81 100.79 100.81 0.0M
2024-04-04 100.78 100.79 100.78 100.79 0.0M
2024-04-03 100.75 100.76 100.74 100.76 0.0M
2024-04-02 100.74 100.75 100.73 100.75 0.0M
2024-04-01 100.74 100.74 100.70 100.72 0.0M
2024-03-28 101.11 101.16 101.11 101.15 0.2M
2024-03-27 101.12 101.13 101.12 101.13 0.0M
2024-03-26 101.07 101.08 101.07 101.08 0.0M
2024-03-25 101.05 101.06 101.05 101.06 0.0M
2024-03-22 101.04 101.05 101.03 101.05 0.0M
2024-03-21 101.01 101.03 101.01 101.02 0.0M
2024-03-20 100.99 100.99 100.96 100.99 0.0M
2024-03-19 100.95 100.97 100.95 100.96 0.0M
2024-03-18 100.95 100.95 100.94 100.95 0.0M
2024-03-15 100.94 100.95 100.93 100.95 0.0M
2024-03-14 100.93 100.93 100.91 100.93 0.0M
2024-03-13 100.87 100.89 100.87 100.89 0.0M
2024-03-12 100.87 100.87 100.84 100.87 0.0M
2024-03-11 100.86 100.86 100.83 100.85 0.0M
2024-03-08 100.83 100.84 100.82 100.83 0.0M
2024-03-07 100.84 100.84 100.82 100.83 0.0M
2024-03-06 100.76 100.78 100.76 100.77 0.0M
2024-03-05 100.75 100.77 100.75 100.76 0.0M
2024-03-04 100.75 100.75 100.73 100.74 0.0M
2024-03-01 100.73 100.74 100.73 100.74 0.0M
2024-02-29 101.12 101.13 101.10 101.11 0.1M
2024-02-28 101.07 101.07 101.05 101.06 0.0M
2024-02-27 101.05 101.06 101.04 101.05 0.0M
2024-02-26 101.04 101.05 101.02 101.04 0.0M
2024-02-23 101.03 101.04 101.02 101.04 0.0M
2024-02-22 101.07 101.07 101.00 101.00 0.0M
2024-02-21 100.97 100.98 100.96 100.96 0.0M
2024-02-20 100.96 100.96 100.94 100.95 0.0M
2024-02-16 100.94 100.94 100.92 100.94 0.0M
2024-02-15 100.93 100.93 100.92 100.93 0.0M
2024-02-14 100.87 100.87 100.85 100.86 0.0M
2024-02-13 100.85 100.86 100.83 100.86 0.0M
2024-02-12 100.85 100.85 100.83 100.85 0.1M
2024-02-09 100.82 100.85 100.82 100.84 0.0M
2024-02-08 100.80 100.82 100.80 100.82 0.0M
2024-02-07 100.76 100.78 100.75 100.75 0.0M
2024-02-06 100.74 100.77 100.74 100.77 0.0M
2024-02-05 100.72 100.74 100.72 100.74 0.0M
2024-02-02 100.74 100.74 100.73 100.74 0.0M
2024-02-01 100.72 100.74 100.71 100.74 0.1M
2024-01-31 101.08 101.10 101.07 101.10 0.0M
2024-01-30 101.05 101.07 101.05 101.07 0.0M
2024-01-29 101.04 101.06 101.03 101.05 0.0M
2024-01-26 101.05 101.05 101.03 101.05 0.0M
2024-01-25 101.01 101.03 101.01 101.03 0.0M
2024-01-24 100.99 100.99 100.96 100.97 0.0M
2024-01-23 100.96 100.97 100.95 100.97 0.0M
2024-01-22 100.95 100.95 100.93 100.95 0.0M
2024-01-19 100.93 100.95 100.93 100.95 0.0M
2024-01-18 100.91 100.92 100.91 100.92 0.0M
2024-01-17 100.88 100.88 100.87 100.88 0.0M
2024-01-16 100.87 100.87 100.85 100.86 0.1M
2024-01-12 100.85 100.85 100.83 100.85 0.0M
2024-01-11 100.81 100.83 100.81 100.83 0.0M
2024-01-10 100.76 100.77 100.75 100.77 0.0M
2024-01-09 100.76 100.77 100.75 100.76 0.0M
2024-01-08 100.75 100.75 100.74 100.75 0.1M
2024-01-05 100.73 100.73 100.72 100.73 0.0M
2024-01-04 100.71 100.71 100.70 100.71 0.0M
2024-01-03 100.67 100.68 100.65 100.68 0.0M
2024-01-02 100.66 100.66 100.65 100.65 0.0M