Get the Stockscreener App
100.91
0.03%
0.035
Pimco Ultra Short Government Active Etf Stock (BILZ) Price History
The historical daily chart and data for Pimco Ultra Short Government Active Etf stock (BILZ), show that the latest closing stock price as of December 12, 2025, is $100.91.
- Pimco Ultra Short Government Active Etf all-time high stock price is $106.62, occurred on October 06, 2023.
- The lowest Pimco Ultra Short Government Active Etf stock price recorded was $100.35 on October 13, 2023. Since then, Pimco Ultra Short Government Active Etf's stock price has risen over 0.55% to $100.91 now.
- The 52-week high stock price for BILZ is $101.27, representing a 0.36% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for BILZ is $100.73, indicating a -0.17% decrease from the current share price, occurred on December 01, 2025.
The table below shows more information about BILZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $100.9 | $100.9 | $0.02 | 249,188.0 | +0.03% |
| Dec 11, 2025 | $100.9 | $100.9 | $0.01 | 132,051.0 | +0.02% |
| Dec 10, 2025 | $100.9 | $100.8 | $0.02 | 261,663.0 | +0.01% |
| Dec 09, 2025 | $100.8 | $100.8 | $0.01 | 178,863.0 | +0.01% |
| Dec 08, 2025 | $100.8 | $100.8 | $0.01 | 109,562.0 | +0.00% |
| Dec 05, 2025 | $100.8 | $100.8 | $0.01 | 96,231.0 | +0.04% |
| Dec 04, 2025 | $100.8 | $100.8 | $0.02 | 776,495.0 | -0.01% |
| Dec 03, 2025 | $100.8 | $100.8 | $0.02 | 257,488.0 | +0.02% |
| Dec 02, 2025 | $100.8 | $100.8 | $0.02 | 303,138.0 | +0.03% |
| Dec 01, 2025 | $100.8 | $100.7 | $0.02 | 257,892.0 | -0.32% |
| Nov 28, 2025 | $101.1 | $101.1 | $0.0234 | 86,758.0 | +0.04% |
| Nov 26, 2025 | $101.0 | $101.0 | $0.01 | 107,425.0 | +0.02% |
| Nov 25, 2025 | $101.0 | $101.0 | $0.01 | 146,395.0 | +0.00% |
| Nov 24, 2025 | $101.0 | $101.0 | $0.01 | 430,528.0 | +0.01% |
| Nov 21, 2025 | $101.0 | $101.0 | $0.010 | 122,873.0 | +0.02% |
| Nov 20, 2025 | $101.0 | $101.0 | $0.01 | 325,550.0 | +0.00% |
| Nov 19, 2025 | $101.0 | $101.0 | $0.010 | 143,380.0 | +0.01% |
| Nov 18, 2025 | $101.0 | $100.9 | $0.01 | 234,993.0 | +0.02% |
| Nov 17, 2025 | $100.9 | $100.9 | $0.02 | 283,661.0 | +0.00% |
| Nov 14, 2025 | $100.9 | $100.9 | $0.0099 | 168,456.0 | +0.03% |
Pimco Ultra Short Government Active Etf Stock (BILZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Ultra Short Government Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BILZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Ultra Short Government Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Ultra Short Government Active Etf Stock (BILZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.9 | $100.7 | $0.18 | 2,871,759.0 | -0.15% |
| Nov, 2025 | $101.1 | $100.8 | $0.2984 | 4,949,897.0 | -0.11% |
| Oct, 2025 | $101.2 | $100.8 | $0.37 | 3,954,412.0 | -0.02% |
| Sep, 2025 | $101.2 | $100.9 | $0.3264 | 4,282,483.0 | -0.05% |
| Aug, 2025 | $101.2 | $100.9 | $0.38 | 4,180,473.0 | +0.04% |
| Jul, 2025 | $101.2 | $100.8 | $0.3567 | 4,299,991.0 | +0.00% |
| Jun, 2025 | $101.2 | $100.9 | $0.34 | 3,405,318.0 | -0.05% |
| May, 2025 | $101.3 | $100.9 | $0.38 | 4,104,609.0 | +0.03% |
| Apr, 2025 | $101.2 | $100.8 | $0.436 | 6,984,637.0 | +0.02% |
| Mar, 2025 | $101.2 | $100.9 | $0.3499 | 4,692,676.0 | +0.01% |
| Feb, 2025 | $101.2 | $100.9 | $0.3265 | 4,536,907.0 | -0.01% |
| Jan, 2025 | $101.2 | $100.8 | $0.39 | 4,091,452.0 | +0.38% |
Pimco Ultra Short Government Active Etf Stock (BILZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.2 | $100.8 | $0.395 | 4,329,079.0 | -0.01% |
| Nov, 2024 | $101.2 | $100.9 | $0.35 | 2,381,187.0 | +0.00% |
| Oct, 2024 | $101.2 | $100.9 | $0.3785 | 3,057,052.0 | +0.01% |
| Sep, 2024 | $101.2 | $100.8 | $0.47 | 2,215,573.0 | +0.05% |
| Aug, 2024 | $101.2 | $100.7 | $0.49 | 3,502,316.0 | +0.02% |
| Jul, 2024 | $101.2 | $100.7 | $0.46 | 2,267,153.0 | +0.05% |
| Jun, 2024 | $101.1 | $100.7 | $0.43 | 1,715,882.0 | -0.05% |
| May, 2024 | $101.2 | $100.7 | $0.48 | 1,283,243.0 | +0.02% |
| Apr, 2024 | $101.1 | $100.7 | $0.435 | 758,916.0 | -0.02% |
| Mar, 2024 | $101.2 | $100.7 | $0.43 | 493,062.0 | +0.04% |
| Feb, 2024 | $101.1 | $100.7 | $0.4166 | 579,065.0 | +0.01% |
| Jan, 2024 | $101.1 | $100.6 | $0.4503 | 528,232.0 | +0.46% |
Pimco Ultra Short Government Active Etf Stock (BILZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $101.0 | $100.6 | $0.38 | 894,756.0 | -0.22% |
| Nov, 2023 | $100.9 | $100.4 | $0.50 | 1,105,215.0 | +0.03% |
| Oct, 2023 | $106.6 | $100.3 | $6.27 | 815,873.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):