NYSEArca - Delayed Quote
USD
PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)
89.98
-0.18
(-0.20%)
At close: October 30 at 4:00:00 PM EDT
Trade HYS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.00
90.10
89.74
89.98
89.98
81,400
Oct 29, 2026
90.19
90.32
89.94
90.16
90.16
74,500
Oct 28, 2026
90.27
90.44
89.97
90.19
90.19
60,400
Oct 27, 2026
89.87
90.25
89.81
90.18
90.18
156,300
Oct 26, 2026
89.70
89.90
89.53
89.71
89.71
81,400
Oct 23, 2026
89.52
89.64
89.44
89.63
89.63
83,000
Oct 22, 2026
89.67
89.84
89.51
89.74
89.74
91,600
Oct 21, 2026
89.65
89.73
89.51
89.69
89.69
77,700
Oct 20, 2026
89.44
89.75
89.44
89.55
89.55
180,000
Oct 19, 2026
89.66
89.66
89.49
89.59
89.59
166,300
Oct 16, 2026
89.87
89.94
89.47
89.52
89.52
274,200
Oct 15, 2026
89.65
90.00
89.64
89.94
89.94
93,300
Oct 14, 2026
89.75
89.75
89.57
89.64
89.64
110,900
Oct 13, 2026
90.22
90.22
89.84
89.96
89.96
129,500
Oct 12, 2026
90.19
90.34
90.13
90.26
90.26
96,300
Oct 9, 2026
90.20
90.22
90.04
90.21
90.21
63,800
Oct 8, 2026
90.06
90.14
89.91
90.14
90.14
112,100
Oct 7, 2026
90.12
90.25
89.94
90.18
90.18
66,500
Oct 6, 2026
90.34
90.40
90.12
90.28
90.28
124,600
Oct 5, 2026
89.94
90.17
89.83
90.17
90.17
121,900
Oct 2, 2026
90.27
90.53
89.81
89.96
89.96
231,500
Oct 1, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
89.83
90.02
89.45
89.92
89.92
365,300
Sep 30, 2026
90.72
90.85
90.32
90.48
89.96
257,500
Sep 29, 2026
90.81
90.81
90.27
90.56
90.04
139,400
Sep 28, 2026
90.80
91.03
90.57
90.73
90.21
95,700
Sep 25, 2026
91.14
91.14
90.79
91.05
90.53
104,600
Sep 24, 2026
91.21
91.39
91.01
91.05
90.53
103,000
Sep 23, 2026
91.78
91.81
91.21
91.29
90.77
64,100
Sep 22, 2026
91.93
91.98
91.80
91.86
91.33
202,500
Sep 21, 2026
91.97
92.01
91.76
91.89
91.36
397,200
Sep 18, 2026
91.75
91.84
91.67
91.79
91.26
70,400
Sep 17, 2026
91.89
92.13
91.87
91.91
91.38
157,700
Sep 16, 2026
91.85
92.02
91.59
91.71
91.18
63,500
Sep 15, 2026
91.74
91.84
91.60
91.66
91.13
86,000
Sep 14, 2026
91.72
91.85
91.58
91.70
91.17
79,600
Sep 11, 2026
92.01
92.15
91.78
91.87
91.34
52,000
Sep 10, 2026
92.10
92.10
91.75
91.82
91.29
79,400
Sep 9, 2026
92.36
92.37
92.19
92.19
91.66
53,500
Sep 8, 2026
92.36
92.49
92.25
92.37
91.84
78,600
Sep 4, 2026
92.35
92.40
92.34
92.39
91.86
119,600
Sep 3, 2026
92.40
92.50
92.29
92.41
91.88
89,300
Sep 2, 2026
92.36
92.49
92.26
92.27
91.74
109,500
Sep 1, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
92.37
92.54
92.22
92.25
91.72
93,100
Aug 31, 2026
92.92
93.11
92.85
93.02
92.00
100,300
Aug 28, 2026
93.05
93.13
92.90
92.98
91.96
118,900
Aug 27, 2026
93.12
93.17
93.00
93.00
91.98
82,800
Aug 26, 2026
93.07
93.19
92.96
93.11
92.09
125,800
Aug 25, 2026
92.99
93.18
92.96
93.15
92.13
78,400
Aug 24, 2026
92.82
93.00
92.81
92.96
91.94
69,100
Aug 21, 2026
92.88
92.95
92.78
92.82
91.80
77,400
Aug 20, 2026
92.76
92.86
92.71
92.76
91.74
68,200
Aug 19, 2026
92.92
93.07
92.87
92.95
91.93
47,100
Aug 18, 2026
92.83
92.88
92.75
92.86
91.84
60,100
Aug 17, 2026
92.89
93.00
92.82
92.88
91.86
63,300
Aug 14, 2026
93.02
93.12
92.90
93.00
91.98
59,900
Aug 13, 2026
92.94
93.14
92.89
93.02
92.00
94,500
Aug 12, 2026
92.81
92.90
92.78
92.87
91.85
58,200
Aug 11, 2026
92.71
92.81
92.67
92.74
91.72
66,300
Aug 10, 2026
92.71
92.88
92.62
92.70
91.68
80,100
Aug 7, 2026
92.80
92.88
92.75
92.83
91.81
65,200
Aug 6, 2026
92.77
92.77
92.56
92.70
91.68
174,000
Aug 5, 2026
92.77
92.77
92.57
92.73
91.71
88,600
Aug 4, 2026
92.50
92.78
92.50
92.74
91.72
292,800
Aug 3, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
92.49
92.50
92.00
92.50
91.48
57,500
Jul 31, 2026
92.73
92.82
92.56
92.72
91.16
66,400
Jul 30, 2026
92.61
92.74
92.57
92.66
91.10
96,100
Jul 29, 2026
92.63
92.70
92.33
92.42
90.86
102,700
Jul 28, 2026
92.57
92.66
92.50
92.66
91.10
58,300
Jul 27, 2026
92.70
92.70
92.43
92.56
91.00
52,500
Jul 24, 2026
92.48
92.57
92.33
92.42
90.86
69,500
Jul 23, 2026
92.71
92.71
92.39
92.50
90.94
72,600
Jul 22, 2026
92.90
92.90
92.75
92.78
91.22
54,400
Jul 21, 2026
93.00
93.00
92.90
92.95
91.38
144,600
Jul 20, 2026
93.05
93.10
92.90
92.93
91.36
152,700
Jul 17, 2026
93.02
93.15
92.95
93.05
91.48
163,100
Jul 16, 2026
93.03
93.13
92.94
92.99
91.42
213,200
Jul 15, 2026
93.04
93.17
93.00
93.14
91.57
92,500
Jul 14, 2026
92.96
93.00
92.82
92.96
91.39
48,800
Jul 13, 2026
92.95
92.99
92.78
92.86
91.30
97,100
Jul 10, 2026
93.07
93.12
92.93
92.97
91.40
121,700
Jul 9, 2026
93.09
93.17
93.01
93.11
91.54
92,900
Jul 8, 2026
93.00
93.05
92.83
93.00
91.43
77,400
Jul 7, 2026
93.15
93.28
93.05
93.17
91.60
86,300
Jul 6, 2026
93.05
93.24
93.04
93.21
91.64
117,100
Jul 2, 2026
92.97
93.13
92.92
92.98
91.41
128,100
Jul 1, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
92.98
93.01
92.84
92.99
91.42
112,900
Jun 30, 2026
93.42
93.59
93.38
93.52
91.38
95,800
Jun 29, 2026
93.41
93.59
93.38
93.52
91.38
449,700
Jun 26, 2026
93.31
93.48
93.31
93.45
91.32
79,700
Jun 25, 2026
93.39
93.52
93.35
93.40
91.27
87,300
Jun 24, 2026
93.40
93.50
93.33
93.37
91.24
87,900
Jun 23, 2026
93.30
93.59
93.22
93.42
91.29
76,200
Jun 22, 2026
93.46
93.55
93.39
93.41
91.28
105,800
Jun 18, 2026
93.52
93.59
93.43
93.53
91.39
92,000
Jun 17, 2026
93.48
93.56
93.24
93.29
91.16
66,900
Jun 16, 2026
93.61
93.65
93.47
93.50
91.36
122,400
Jun 15, 2026
93.61
93.69
93.51
93.55
91.41
231,100
Jun 12, 2026
93.42
93.58
93.25
93.43
91.30
84,700
Jun 11, 2026
93.02
93.51
93.02
93.39
91.26
95,700
Jun 10, 2026
93.06
93.10
92.90
93.02
90.90
61,500
Jun 9, 2026
93.07
93.22
92.88
93.06
90.93
81,500
Jun 8, 2026
93.09
93.20
92.95
92.99
90.87
71,000
Jun 5, 2026
93.09
93.18
92.88
92.98
90.86
148,100
Jun 4, 2026
93.21
93.43
93.19
93.22
91.09
124,700
Jun 3, 2026
93.25
93.25
93.09
93.21
91.08
115,100
Jun 2, 2026
93.28
93.39
93.23
93.29
91.16
106,400
Jun 1, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
93.27
93.32
93.06
93.32
91.19
151,600
May 29, 2026
93.80
93.99
93.68
93.91
91.21
63,800
May 28, 2026
93.67
93.85
93.53
93.64
90.95
91,900
May 27, 2026
93.74
93.78
93.45
93.67
90.97
73,700
May 26, 2026
93.57
93.75
93.32
93.74
91.04
53,700
May 22, 2026
93.57
93.59
93.38
93.41
90.72
49,100
May 21, 2026
93.30
93.48
93.06
93.43
90.74
194,900
May 20, 2026
93.03
93.48
92.93
93.38
90.69
115,800
May 19, 2026
92.88
92.90
92.67
92.75
90.08
91,000
May 18, 2026
93.10
93.24
92.80
92.92
90.25
785,900
May 15, 2026
93.05
93.18
92.98
93.02
90.34
109,400
May 14, 2026
93.35
93.52
93.26
93.26
90.58
147,400
May 13, 2026
93.31
93.47
93.14
93.26
90.58
89,000
May 12, 2026
93.19
93.31
93.02
93.31
90.63
76,800
May 11, 2026
93.48
93.68
93.40
93.44
90.75
88,900
May 8, 2026
93.53
93.69
93.39
93.67
90.97
56,000
May 7, 2026
93.69
93.76
93.25
93.29
90.61
208,600
May 6, 2026
93.50
93.76
93.47
93.73
91.03
103,700
May 5, 2026
93.35
93.58
93.19
93.32
90.63
205,500
May 4, 2026
93.50
93.58
93.19
93.34
90.65
86,100
May 1, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
93.65
93.76
93.50
93.53
90.84
70,200
Apr 30, 2026
93.96
94.11
93.79
93.98
90.73
127,400
Apr 29, 2026
94.00
94.00
93.59
93.82
90.58
64,400
Apr 28, 2026
94.09
94.17
93.91
93.98
90.73
116,000
Apr 27, 2026
94.13
94.18
94.03
94.13
90.88
94,300
Apr 24, 2026
94.18
94.21
93.95
94.15
90.90
69,100
Apr 23, 2026
94.10
94.11
93.75
94.09
90.84
98,700
Apr 22, 2026
94.12
94.18
93.98
94.14
90.89
81,500
Apr 21, 2026
94.30
94.30
93.85
93.88
90.64
123,100
Apr 20, 2026
94.29
94.30
94.11
94.30
91.04
95,900
Apr 17, 2026
94.09
94.46
94.08
94.29
91.03
416,900
Apr 16, 2026
94.01
94.07
93.70
93.80
90.56
247,200
Apr 15, 2026
93.95
94.03
93.81
93.97
90.72
73,400
Apr 14, 2026
93.80
94.10
93.80
93.99
90.74
67,200
Apr 13, 2026
93.48
93.80
93.39
93.78
90.54
122,500
Apr 10, 2026
93.85
93.85
93.32
93.48
90.25
58,900
Apr 9, 2026
93.73
94.06
93.61
93.81
90.57
151,300
Apr 8, 2026
94.00
94.04
93.64
93.88
90.64
802,800
Apr 7, 2026
93.21
93.30
92.86
93.21
89.99
89,600
Apr 6, 2026
93.06
93.25
93.06
93.17
89.95
82,900
Apr 2, 2026
92.73
93.25
92.69
93.10
89.88
84,600
Apr 1, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
93.11
93.13
92.79
92.86
89.65
88,300
Mar 31, 2026
92.87
93.37
92.87
93.27
89.53
204,900
Mar 30, 2026
92.75
92.88
92.52
92.62
88.91
376,900
Mar 27, 2026
92.46
92.54
92.30
92.46
88.76
106,500
Mar 26, 2026
92.90
93.09
92.54
92.58
88.87
150,200
Mar 25, 2026
93.18
93.35
93.00
93.15
89.42
111,700
Mar 24, 2026
92.99
93.21
92.75
92.87
89.15
125,300
Mar 23, 2026
93.02
93.51
92.92
93.10
89.37
97,600
Mar 20, 2026
93.17
93.21
92.52
92.69
88.98
81,300
Mar 19, 2026
92.71
93.35
92.60
93.29
89.55
113,300
Mar 18, 2026
93.35
93.37
93.00
93.01
89.29
70,400
Mar 17, 2026
93.28
93.50
93.28
93.43
89.69
73,000
Mar 16, 2026
93.15
93.29
93.09
93.19
89.46
105,000
Mar 13, 2026
93.14
93.32
92.72
92.78
89.06
103,300
Mar 12, 2026
93.37
93.37
92.92
92.97
89.25
188,700
Mar 11, 2026
93.64
93.67
93.29
93.39
89.65
107,100
Mar 10, 2026
93.62
93.99
93.48
93.60
89.85
91,000
Mar 9, 2026
93.10
93.71
93.03
93.71
89.96
115,100
Mar 6, 2026
93.34
93.63
93.17
93.26
89.53
285,600
Mar 5, 2026
93.78
93.87
93.50
93.50
89.76
336,200
Mar 4, 2026
93.74
94.05
93.69
93.99
90.23
164,500
Mar 3, 2026
93.46
93.74
93.27
93.54
89.79
238,800
Mar 2, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
93.51
93.88
93.51
93.72
89.97
131,400
Feb 27, 2026
94.65
94.65
94.37
94.39
90.04
106,600
Feb 26, 2026
94.73
94.73
94.48
94.65
90.29
117,300
Feb 25, 2026
94.71
94.71
94.50
94.69
90.33
122,800
Feb 24, 2026
94.69
94.69
94.46
94.60
90.24
102,300
Feb 23, 2026
94.75
94.78
94.57
94.57
90.22
118,400
Feb 20, 2026
94.69
94.80
94.63
94.80
90.43
91,800
Feb 19, 2026
94.69
94.72
94.61
94.68
90.32
116,300
Feb 18, 2026
94.68
94.78
94.65
94.71
90.35
92,300
Feb 17, 2026
94.65
94.70
94.54
94.55
90.20
109,000
Feb 13, 2026
94.67
94.70
94.56
94.57
90.22
100,600
Feb 12, 2026
94.73
94.77
94.53
94.54
90.19
98,200
Feb 11, 2026
94.72
94.79
94.58
94.60
90.24
93,200
Feb 10, 2026
94.77
94.90
94.63
94.74
90.38
150,000
Feb 9, 2026
94.59
94.78
94.59
94.73
90.37
117,700
Feb 6, 2026
94.48
94.61
94.44
94.55
90.20
170,800
Feb 5, 2026
94.36
94.41
94.28
94.30
89.96
304,000
Feb 4, 2026
94.56
94.60
94.30
94.32
89.98
210,300
Feb 3, 2026
94.61
94.72
94.36
94.47
90.12
390,600
Feb 2, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
94.58
94.74
94.52
94.57
90.22
290,100
Jan 30, 2026
95.09
95.21
94.96
95.18
90.22
229,400
Jan 29, 2026
95.19
95.19
94.99
95.05
90.10
183,600
Jan 28, 2026
95.36
95.39
95.20
95.24
90.28
184,300
Jan 27, 2026
95.44
95.44
95.30
95.30
90.34
93,700
Jan 26, 2026
95.37
95.42
95.32
95.38
90.41
126,400
Jan 23, 2026
95.43
95.45
95.23
95.29
90.33
114,100
Jan 22, 2026
95.40
95.49
95.33
95.43
90.46
174,900
Jan 21, 2026
95.20
95.44
95.20
95.38
90.41
130,100
Jan 20, 2026
94.90
95.18
94.90
95.16
90.21
186,700
Jan 16, 2026
95.30
95.39
95.25
95.25
90.29
287,000
Jan 15, 2026
95.35
95.35
95.21
95.31
90.35
149,900
Jan 14, 2026
95.32
95.35
95.15
95.35
90.39
113,600
Jan 13, 2026
95.28
95.32
95.20
95.32
90.36
76,100
Jan 12, 2026
95.20
95.30
95.10
95.21
90.25
170,400
Jan 9, 2026
95.22
95.29
95.16
95.26
90.30
168,400
Jan 8, 2026
95.18
95.29
95.06
95.22
90.26
341,300
Jan 7, 2026
95.27
95.27
95.05
95.18
90.22
172,300
Jan 6, 2026
95.07
95.23
95.04
95.19
90.23
236,100
Jan 5, 2026
94.87
95.18
94.87
95.12
90.17
224,300
Jan 2, 2026
94.96
95.00
94.68
94.92
89.98
227,500
Dec 31, 2025
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
94.85
94.92
94.78
94.82
89.88
57,800
Dec 30, 2025
95.48
95.57
95.39
95.51
89.95
144,000
Dec 29, 2025
95.31
95.46
95.29
95.43
89.87
124,400
Dec 26, 2025
95.36
95.49
95.34
95.42
89.87
41,600
Dec 24, 2025
95.29
95.45
95.25
95.42
89.87
26,500
Dec 23, 2025
95.08
95.30
95.08
95.29
89.74
71,500
Dec 22, 2025
95.12
95.24
95.05
95.18
89.64
84,900
Dec 19, 2025
95.14
95.21
95.05
95.13
89.59
118,500
Dec 18, 2025
95.04
95.20
94.94
95.07
89.54
164,200
Dec 17, 2025
94.89
94.91
94.71
94.76
89.24
74,800
Dec 16, 2025
94.92
94.99
94.74
94.83
89.31
56,300
Dec 15, 2025
94.93
94.93
94.77
94.89
89.37
68,400
Dec 12, 2025
94.90
95.00
94.75
94.79
89.27
75,200
Dec 11, 2025
94.93
95.04
94.84
94.99
89.46
86,800
Dec 10, 2025
94.72
95.03
94.64
94.91
89.38
103,800
Dec 9, 2025
94.82
94.87
94.65
94.75
89.23
58,900
Dec 8, 2025
94.85
94.88
94.68
94.80
89.28
127,200
Dec 5, 2025
94.91
94.98
94.78
94.85
89.33
205,000
Dec 4, 2025
94.96
94.96
94.72
94.93
89.40
130,100
Dec 3, 2025
94.77
94.99
94.75
94.97
89.44
75,600
Dec 2, 2025
94.63
94.78
94.56
94.77
89.25
129,700
Dec 1, 2025
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
94.55
94.62
94.29
94.50
89.00
115,200
Nov 28, 2025
95.36
95.42
95.25
95.34
89.21
30,500
Nov 26, 2025
95.11
95.29
95.11
95.25
89.12
35,000
Nov 25, 2025
94.84
95.23
94.84
95.14
89.02
104,700
Nov 24, 2025
94.82
94.87
94.66
94.83
88.73
156,200
Nov 21, 2025
94.52
94.68
94.45
94.64
88.55
55,700
Nov 20, 2025
94.79
94.79
94.35
94.40
88.33
103,300
Nov 19, 2025
94.40
94.65
94.37
94.53
88.45
71,100
Nov 18, 2025
94.36
94.51
94.24
94.33
88.26
80,600
Nov 17, 2025
94.45
94.54
94.26
94.36
88.29
85,300
Nov 14, 2025
94.48
94.74
94.37
94.60
88.51
44,700
Nov 13, 2025
94.80
94.80
94.31
94.58
88.49
90,300
Nov 12, 2025
95.04
95.04
94.70
94.78
88.68
67,500
Nov 11, 2025
94.87
95.03
94.87
94.97
88.86
66,400
Nov 10, 2025
94.81
94.98
94.73
94.87
88.77
106,500
Nov 7, 2025
94.64
94.64
94.40
94.63
88.54
77,800
Nov 6, 2025
94.64
94.73
94.44
94.64
88.55
172,200
Nov 5, 2025
94.49
94.65
94.45
94.55
88.47
55,900
Nov 4, 2025
94.28
94.58
94.27
94.43
88.35
82,500
Nov 3, 2025
0.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
94.70
94.78
94.41
94.47
88.39
88,400
Oct 31, 2025
95.50
95.50
95.26
95.30
88.59
61,200
