PIMCO Ultra Short Government Active ETF (BILZ)
101.14
+0.03
(+0.03%)
USD |
NYSEARCA |
Nov 22, 16:00
BILZ Price: 101.14 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 101.15 | 101.15 | 101.14 | 101.14 | 74229.00 |
| Nov 21, 2024 | 101.11 | 101.12 | 101.11 | 101.11 | 87676.00 |
| Nov 20, 2024 | 101.11 | 101.11 | 101.09 | 101.10 | 103346.0 |
| Nov 19, 2024 | 101.09 | 101.10 | 101.09 | 101.09 | 54183.00 |
| Nov 18, 2024 | 101.08 | 101.10 | 101.07 | 101.07 | 170368.0 |
| Nov 15, 2024 | 101.07 | 101.08 | 101.06 | 101.06 | 92407.00 |
| Nov 14, 2024 | 101.03 | 101.03 | 101.02 | 101.03 | 94522.00 |
| Nov 13, 2024 | 101.02 | 101.02 | 101.01 | 101.02 | 75728.00 |
| Nov 12, 2024 | 101.00 | 101.00 | 100.99 | 100.99 | 45025.00 |
| Nov 11, 2024 | 101.00 | 101.00 | 100.97 | 100.98 | 55658.00 |
| Nov 08, 2024 | 100.97 | 100.99 | 100.97 | 100.99 | 62506.00 |
| Nov 07, 2024 | 100.93 | 100.95 | 100.93 | 100.94 | 137229.0 |
| Nov 06, 2024 | 100.93 | 100.93 | 100.92 | 100.92 | 318916.0 |
| Nov 05, 2024 | 100.91 | 100.93 | 100.91 | 100.91 | 390495.0 |
| Nov 04, 2024 | 100.90 | 100.91 | 100.90 | 100.90 | 53797.00 |
| Nov 01, 2024 | 100.89 | 100.90 | 100.89 | 100.90 | 185852.0 |
| Oct 31, 2024 | 101.22 | 101.23 | 101.22 | 101.23 | 264459.0 |
| Oct 30, 2024 | 101.22 | 101.22 | 101.21 | 101.21 | 203353.0 |
| Oct 29, 2024 | 101.20 | 101.21 | 101.20 | 101.20 | 130696.0 |
| Oct 28, 2024 | 101.19 | 101.20 | 101.18 | 101.19 | 113442.0 |
| Oct 25, 2024 | 101.17 | 101.19 | 101.17 | 101.17 | 81395.00 |
| Oct 24, 2024 | 101.14 | 101.15 | 101.13 | 101.14 | 141477.0 |
| Oct 23, 2024 | 101.12 | 101.13 | 101.12 | 101.12 | 30846.00 |
| Oct 22, 2024 | 101.12 | 101.12 | 101.11 | 101.11 | 101205.0 |
| Oct 21, 2024 | 101.09 | 101.12 | 101.09 | 101.10 | 100644.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
100.04
Minimum
Jun 23 2023
101.23
Maximum
Oct 31 2024
100.80
Average
100.84
Median