Cboe US - Delayed Quote
USD
PIMCO US Stocks PLUS Active Bond Exchange Traded Fund (SPLS)
54.46
+0.14
(+0.26%)
As of 2:18:17 PM EST. Market Open.
Trade SPLS 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
Nov 2, 2026
54.84
54.98
54.36
54.36
54.36
21,726
Oct 30, 2026
54.67
54.83
54.32
54.32
54.32
5,200
Oct 29, 2026
55.50
55.50
55.31
55.38
55.38
6,600
Oct 28, 2026
55.81
55.81
55.55
55.66
55.66
9,600
Oct 27, 2026
55.53
55.63
55.49
55.60
55.60
3,600
Oct 26, 2026
55.05
55.37
55.05
55.20
55.20
3,800
Oct 23, 2026
54.83
55.02
54.83
54.83
54.83
5,000
Oct 22, 2026
55.08
55.08
54.67
54.79
54.79
11,800
Oct 21, 2026
55.44
55.83
55.44
55.81
55.81
3,400
Oct 20, 2026
55.60
55.64
55.41
55.41
55.41
4,700
Oct 19, 2026
55.18
55.51
55.18
55.32
55.32
5,700
Oct 16, 2026
55.69
55.69
54.85
54.99
54.99
4,200
Oct 15, 2026
55.23
55.65
55.22
55.61
55.61
12,700
Oct 14, 2026
55.76
55.76
55.29
55.37
55.37
13,500
Oct 13, 2026
54.61
56.16
54.61
56.10
56.10
65,200
Oct 12, 2026
56.17
56.17
56.09
56.10
56.10
5,900
Oct 9, 2026
56.06
56.23
56.02
56.22
56.22
4,900
Oct 8, 2026
55.90
56.02
55.50
55.74
55.74
9,200
Oct 7, 2026
55.87
56.07
55.81
56.05
56.05
12,300
Oct 6, 2026
56.08
56.39
56.07
56.19
56.19
7,500
Oct 5, 2026
55.64
56.08
55.64
55.92
55.92
3,400
Oct 2, 2026
55.60
55.67
55.52
55.57
55.57
4,400
Oct 1, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
54.85
55.06
54.83
54.99
54.99
5,700
Sep 30, 2026
55.47
55.51
55.04
55.04
54.97
7,000
Sep 29, 2026
55.19
55.35
55.06
55.14
55.07
98,600
Sep 28, 2026
55.46
55.56
55.31
55.33
55.26
11,200
Sep 25, 2026
55.61
55.90
55.48
55.76
55.69
8,800
Sep 24, 2026
55.33
55.67
55.30
55.55
55.48
15,700
Sep 23, 2026
56.12
56.12
55.66
55.66
55.59
13,500
Sep 22, 2026
56.12
57.06
56.03
56.04
55.97
667,700
Sep 21, 2026
55.33
56.14
55.33
56.09
56.02
700
Sep 18, 2026
55.05
55.21
55.05
55.21
55.14
500
Sep 17, 2026
55.05
55.10
55.05
55.10
55.03
1,100
Sep 16, 2026
54.95
54.95
54.52
54.52
54.45
700
Sep 15, 2026
54.72
54.72
54.72
54.72
54.65
200
Sep 14, 2026
54.99
54.99
54.99
54.99
54.92
300
Sep 11, 2026
55.33
55.36
55.33
55.34
55.27
1,200
Sep 10, 2026
54.99
55.00
54.90
54.91
54.84
2,200
Sep 9, 2026
55.15
55.15
55.15
55.15
55.08
500
Sep 8, 2026
55.53
55.53
55.40
55.40
55.32
1,100
Sep 4, 2026
55.85
55.85
55.78
55.78
55.71
700
Sep 3, 2026
55.59
55.99
55.59
55.93
55.86
2,800
Sep 2, 2026
55.35
55.42
55.33
55.33
55.25
600
Sep 1, 2026
55.24
55.33
55.01
55.12
55.05
6,000
Aug 31, 2026
55.40
55.52
55.33
55.52
55.45
17,900
Aug 28, 2026
56.10
56.10
55.72
55.76
55.69
2,600
Aug 27, 2026
55.65
55.85
55.65
55.85
55.77
1,000
Aug 26, 2026
55.39
55.56
55.38
55.54
55.47
8,100
Aug 25, 2026
55.50
55.50
55.37
55.38
55.31
800
Aug 24, 2026
55.18
55.23
55.18
55.23
55.16
1,200
Aug 21, 2026
55.30
55.47
55.30
55.47
55.40
1,000
Aug 20, 2026
55.41
55.44
55.16
55.16
55.09
500
Aug 19, 2026
55.72
55.72
55.60
55.60
55.53
700
Aug 18, 2026
55.61
55.61
55.49
55.49
55.42
700
Aug 17, 2026
56.09
56.13
55.92
55.92
55.85
900
Aug 14, 2026
56.30
56.30
56.16
56.16
56.09
700
Aug 13, 2026
56.12
56.21
56.12
56.21
56.13
800
Aug 12, 2026
55.92
55.92
55.88
55.88
55.81
800
Aug 11, 2026
55.84
55.92
55.73
55.73
55.66
1,500
Aug 10, 2026
55.95
55.96
55.95
55.96
55.89
800
Aug 7, 2026
55.97
55.97
55.97
55.97
55.90
400
Aug 6, 2026
55.64
55.85
55.64
55.69
55.62
1,100
Aug 5, 2026
56.17
56.17
55.78
55.81
55.74
5,000
Aug 4, 2026
55.50
55.84
55.47
55.84
55.77
800
Aug 3, 2026
54.67
54.84
54.67
54.83
54.76
1,100
Jul 31, 2026
53.99
54.21
53.99
54.21
54.14
4,800
Jul 30, 2026
53.26
53.78
53.26
53.73
53.66
4,000
Jul 29, 2026
53.14
53.14
52.71
52.71
52.64
800
Jul 28, 2026
53.54
53.54
53.54
53.54
53.48
600
Jul 27, 2026
53.24
53.37
53.24
53.37
53.30
700
Jul 24, 2026
53.38
53.38
53.33
53.33
53.26
500
Jul 23, 2026
53.44
53.44
53.34
53.34
53.27
700
Jul 22, 2026
54.23
54.23
54.12
54.12
54.05
1,100
Jul 21, 2026
54.02
54.24
53.99
54.20
54.13
1,700
Jul 20, 2026
54.15
54.15
53.70
53.70
53.63
1,400
Jul 17, 2026
53.87
53.92
53.71
53.76
53.69
8,000
Jul 16, 2026
54.38
54.60
54.10
54.26
54.19
5,000
Jul 15, 2026
54.50
54.53
54.27
54.53
54.46
1,600
Jul 14, 2026
54.28
54.36
54.17
54.36
54.29
2,000
Jul 13, 2026
54.47
54.47
54.20
54.20
54.14
1,800
Jul 10, 2026
54.49
54.70
54.49
54.70
54.63
3,700
Jul 9, 2026
54.13
54.51
54.10
54.43
54.36
23,100
Jul 8, 2026
53.80
53.99
53.67
53.99
53.92
1,100
Jul 7, 2026
54.46
54.46
54.01
54.15
54.08
4,200
Jul 6, 2026
54.29
54.38
54.17
54.38
54.31
1,800
Jul 2, 2026
54.10
54.25
53.61
53.87
53.80
3,700
Jul 1, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
54.11
54.22
54.01
54.01
53.94
4,200
Jun 30, 2026
54.27
54.27
54.27
54.27
54.02
800
Jun 29, 2026
53.19
53.82
53.19
53.82
53.57
114,400
Jun 26, 2026
53.39
53.39
53.18
53.18
52.94
1,500
Jun 25, 2026
53.38
53.38
53.11
53.13
52.88
2,000
Jun 24, 2026
53.56
53.57
53.02
53.11
52.87
3,100
Jun 23, 2026
53.48
53.58
53.24
53.24
52.99
1,500
Jun 22, 2026
54.44
54.44
54.03
54.03
53.79
1,100
Jun 18, 2026
54.08
54.33
54.07
54.33
54.08
7,400
Jun 17, 2026
54.31
54.35
53.71
53.71
53.46
2,000
Jun 16, 2026
54.32
54.32
54.32
54.32
54.07
700
Jun 15, 2026
54.54
54.78
54.52
54.60
54.35
8,100
Jun 12, 2026
53.49
53.90
53.37
53.71
53.46
3,300
Jun 11, 2026
52.74
53.38
52.73
53.38
53.13
1,200
Jun 10, 2026
53.30
53.30
52.51
52.51
52.27
3,300
Jun 9, 2026
53.85
53.85
52.48
53.23
52.99
1,900
Jun 8, 2026
53.65
53.88
53.44
53.44
53.20
1,400
Jun 5, 2026
54.22
54.23
53.35
53.35
53.11
3,300
Jun 4, 2026
54.49
54.81
54.49
54.75
54.50
800
Jun 3, 2026
54.68
54.74
54.56
54.56
54.31
1,000
Jun 2, 2026
54.83
54.96
54.83
54.92
54.66
1,100
Jun 1, 2026
54.66
54.86
54.66
54.86
54.61
1,400
May 29, 2026
54.84
54.84
54.69
54.72
54.47
2,200
May 28, 2026
54.25
54.64
54.25
54.59
54.34
3,800
May 27, 2026
54.28
54.30
54.08
54.24
53.99
8,600
May 26, 2026
54.02
54.34
54.02
54.28
54.04
5,700
May 22, 2026
54.01
54.07
53.93
53.93
53.68
1,500
May 21, 2026
53.51
53.69
53.43
53.69
53.45
1,300
May 20, 2026
53.53
53.60
53.47
53.60
53.35
1,900
May 19, 2026
53.21
53.21
52.90
52.90
52.66
7,800
May 18, 2026
53.33
53.51
53.18
53.34
53.09
5,800
May 15, 2026
53.53
53.65
53.39
53.39
53.15
1,700
May 14, 2026
53.90
54.19
53.90
54.12
53.87
2,100
May 13, 2026
53.42
53.77
53.42
53.70
53.46
900
May 12, 2026
53.41
53.41
53.03
53.36
53.11
2,700
May 11, 2026
53.38
53.54
53.38
53.45
53.20
6,000
May 8, 2026
53.34
53.37
53.28
53.37
53.13
1,600
May 7, 2026
53.10
53.22
52.87
52.87
52.62
10,400
May 6, 2026
52.82
53.32
52.82
53.16
52.92
17,200
May 5, 2026
52.27
52.52
52.27
52.33
52.09
25,200
May 4, 2026
52.11
52.11
51.72
51.87
51.63
6,100
May 1, 2026
52.42
52.42
52.14
52.14
51.90
900
Apr 30, 2026
51.43
52.03
51.43
52.03
51.79
900
Apr 29, 2026
51.34
51.36
51.27
51.36
51.12
1,300
Apr 28, 2026
51.42
51.43
51.26
51.40
51.17
6,800
Apr 27, 2026
51.52
51.69
51.52
51.67
51.43
4,600
Apr 24, 2026
51.45
51.64
51.45
51.63
51.39
1,900
Apr 23, 2026
51.26
51.38
51.06
51.14
50.91
4,500
Apr 22, 2026
51.38
51.43
51.37
51.43
51.19
1,100
Apr 21, 2026
50.83
50.83
50.83
50.83
50.60
1,600
Apr 20, 2026
51.23
51.23
51.12
51.14
50.90
7,600
Apr 17, 2026
51.38
51.38
51.34
51.34
51.11
1,000
Apr 16, 2026
50.55
50.70
50.55
50.70
50.46
1,300
Apr 15, 2026
50.23
50.58
50.12
50.58
50.35
2,900
Apr 14, 2026
49.92
50.15
49.92
50.15
49.93
700
Apr 13, 2026
49.06
49.59
49.03
49.59
49.36
1,000
Apr 10, 2026
49.06
49.08
49.06
49.06
48.83
800
Apr 9, 2026
48.92
49.23
48.92
49.14
48.92
2,100
Apr 8, 2026
48.83
48.83
48.71
48.82
48.60
2,600
Apr 7, 2026
47.01
47.51
47.01
47.51
47.30
1,000
Apr 6, 2026
47.51
47.51
47.48
47.50
47.28
1,100
Apr 2, 2026
46.72
47.35
46.72
47.35
47.13
3,100
Apr 1, 2026
0.118
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
47.18
47.47
47.18
47.26
47.05
1,500
Mar 31, 2026
47.06
47.06
47.06
47.06
46.73
400
Mar 30, 2026
46.07
46.07
45.60
45.60
45.28
251,900
Mar 27, 2026
45.77
45.77
45.71
45.71
45.38
400
Mar 26, 2026
47.00
47.00
46.45
46.45
46.13
2,000
Mar 25, 2026
47.53
47.53
47.43
47.43
47.10
200
Mar 24, 2026
47.05
47.39
46.91
47.12
46.79
3,500
Mar 23, 2026
47.54
47.54
47.40
47.40
47.06
300
Mar 20, 2026
46.93
46.93
46.65
46.73
46.40
1,600
Mar 19, 2026
47.28
47.50
47.28
47.50
47.16
1,100
Mar 18, 2026
47.62
47.62
47.62
47.62
47.28
100
Mar 17, 2026
48.53
48.59
48.35
48.35
48.01
2,900
Mar 16, 2026
48.39
48.39
48.15
48.20
47.86
1,200
Mar 13, 2026
47.81
47.81
47.65
47.71
47.37
1,000
Mar 12, 2026
48.41
48.41
48.01
48.01
47.67
3,100
Mar 11, 2026
48.76
48.76
48.76
48.76
48.42
100
Mar 10, 2026
48.86
49.09
48.76
48.78
48.43
1,200
Mar 9, 2026
47.91
48.88
47.85
48.88
48.53
1,800
Mar 6, 2026
48.79
48.79
48.31
48.49
48.15
2,300
Mar 5, 2026
49.25
49.25
48.85
49.18
48.83
2,000
Mar 4, 2026
49.53
49.53
49.48
49.48
49.13
1,700
Mar 3, 2026
48.63
49.09
48.42
49.09
48.74
3,900
Mar 2, 2026
49.26
49.67
49.26
49.58
49.22
2,200
Feb 27, 2026
49.29
49.61
49.29
49.61
49.26
1,000
Feb 26, 2026
49.95
49.95
49.54
49.79
49.44
6,200
Feb 25, 2026
49.93
50.08
49.84
50.06
49.70
3,800
Feb 24, 2026
49.25
49.68
49.25
49.66
49.31
3,600
Feb 23, 2026
49.77
49.77
49.22
49.30
48.95
4,500
Feb 20, 2026
49.18
49.78
49.18
49.78
49.43
13,100
Feb 19, 2026
49.42
49.44
49.34
49.44
49.09
2,800
Feb 18, 2026
49.31
49.73
49.31
49.52
49.17
4,700
Feb 17, 2026
49.18
49.32
48.82
49.26
48.91
8,700
Feb 13, 2026
49.15
49.27
49.00
49.19
48.84
5,500
Feb 12, 2026
50.10
50.13
49.18
49.18
48.83
8,500
Feb 11, 2026
50.44
50.44
49.78
49.96
49.61
5,400
Feb 10, 2026
50.23
50.23
49.96
49.96
49.61
48,600
Feb 9, 2026
49.81
50.07
49.00
50.01
49.66
726,500
Feb 6, 2026
49.58
49.94
49.56
49.94
49.58
7,400
Feb 5, 2026
49.16
49.30
48.91
48.91
48.56
4,000
Feb 4, 2026
49.78
49.89
49.28
49.51
49.16
12,900
Feb 3, 2026
50.04
50.04
49.41
49.77
49.42
28,000
Feb 2, 2026
50.03
50.32
50.03
50.21
49.86
4,100
Jan 30, 2026
49.97
50.06
49.69
49.93
49.58
7,100
Jan 29, 2026
50.24
50.24
49.51
50.12
49.77
39,800
Jan 28, 2026
50.33
50.33
50.17
50.24
49.88
9,000
Jan 27, 2026
50.16
50.33
50.16
50.25
49.89
11,100
Jan 26, 2026
49.65
50.95
49.65
50.11
49.76
848,300
Jan 23, 2026
49.82
49.85
49.67
49.77
49.41
7,100
Jan 22, 2026
49.95
49.95
49.63
49.74
49.39
19,300
Jan 21, 2026
49.30
49.73
49.05
49.49
49.14
30,000
Jan 20, 2026
49.30
49.43
48.90
48.90
48.56
12,900
Jan 16, 2026
50.00
50.08
49.90
50.01
49.65
19,500
