PIMCO ETFS Public Limited Company (COVR)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 102.9555 | 0 | 0.00 | 102.9555 | 102.9555 | 102.9555 | 0 |
| 1721852760 | 102.9555 | 0 | 0.00 | 102.9555 | 102.9555 | 102.9555 | 0 |
| 1721766360 | 102.9555 | 0 | 0.00 | 102.9555 | 102.9555 | 102.9555 | 0 |
| 1721679960 | 102.9555 | 0 | 0.00 | 102.9555 | 102.9555 | 102.9555 | 0 |
| 1721420760 | 102.9555 | 0 | 0.00 | 102.9555 | 102.9555 | 102.9555 | 0 |
| 1721334360 | 102.9555 | 0 | 0.00 | 102.9555 | 102.9555 | 102.9555 | 0 |
| 1721247960 | 102.9555 | 0 | 0.00 | 102.9555 | 102.9555 | 102.9555 | 0 |
| 1721161560 | 102.9555 | -0.16 | -0.15 | 102.9555 | 102.9555 | 102.9555 | 1 |
| 1721075160 | 103.1149 | 0.58 | 0.56 | 103.1149 | 103.1149 | 103.1149 | 1 |
| 1720815960 | 102.5378 | 0 | 0.00 | 102.5378 | 102.5378 | 102.5378 | 0 |
| 1720729560 | 102.5378 | 0 | 0.00 | 102.5378 | 102.5378 | 102.5378 | 0 |
| 1720643160 | 102.5378 | 0 | 0.00 | 102.5378 | 102.5378 | 102.5378 | 0 |
| 1720556760 | 102.5378 | 0 | 0.00 | 102.5378 | 102.5378 | 102.5378 | 0 |
| 1720470360 | 102.5378 | 0.14 | 0.13 | 102.5378 | 102.5378 | 102.5378 | 166 |
| 1720211220 | 102.3999 | 0 | 0.00 | 102.3999 | 102.3999 | 102.3999 | 0 |
| 1720124820 | 102.3999 | 0 | 0.00 | 102.3999 | 102.3999 | 102.3999 | 0 |
| 1720038420 | 102.3999 | -0.21 | -0.20 | 102.4344 | 102.4344 | 102.3999 | 409 |
| 1719952020 | 102.6099 | 0 | 0.00 | 102.6099 | 102.6099 | 102.6099 | 0 |
| 1719865620 | 102.6099 | 0 | 0.00 | 102.6099 | 102.6099 | 102.6099 | 0 |
| 1719606420 | 102.6099 | -0.25 | -0.24 | 102.6099 | 102.6099 | 102.6099 | 59 |
| 1719520020 | 102.8609 | 0 | 0.00 | 102.8609 | 102.8609 | 102.8609 | 0 |
| 1719433620 | 102.8609 | 0.11 | 0.11 | 102.8609 | 102.8609 | 102.8609 | 145 |
| 1719347220 | 102.7499 | 0 | 0.00 | 102.7499 | 102.7499 | 102.7499 | 0 |
| 1719260820 | 102.7499 | -0.41 | -0.40 | 102.8049 | 102.8049 | 102.7499 | 107 |
| 1719001620 | 103.1599 | 0 | 0.00 | 103.1599 | 103.1599 | 103.1599 | 0 |
| 1718915220 | 103.1599 | 0 | 0.00 | 103.1599 | 103.1599 | 103.1599 | 0 |
| 1718828820 | 103.1599 | 0.46 | 0.45 | 103.1599 | 103.1599 | 103.1599 | 97 |
| 1718742360 | 102.6999 | -0.13 | -0.13 | 102.6399 | 102.6999 | 102.6399 | 436 |
| 1718656020 | 102.8299 | 0.79 | 0.78 | 102.8299 | 102.8299 | 102.8299 | 1 |
| 1718396820 | 102.0351 | 0 | 0.00 | 102.0351 | 102.0351 | 102.0351 | 0 |
| 1718310420 | 102.0351 | 0.01 | 0.01 | 102.0351 | 102.0351 | 102.0351 | 196 |
| 1718224020 | 102.0246 | 0 | 0.00 | 102.0246 | 102.0246 | 102.0246 | 0 |
| 1718137620 | 102.0246 | -0.18 | -0.18 | 102.0246 | 102.0246 | 102.0246 | 10 |
| 1718051220 | 102.2051 | 0 | 0.00 | 102.2051 | 102.2051 | 102.2051 | 0 |
| 1717792020 | 102.2051 | 0 | 0.00 | 102.2051 | 102.2051 | 102.2051 | 0 |
| 1717705620 | 102.2051 | -0.27 | -0.27 | 102.2051 | 102.2051 | 102.2051 | 245 |
| 1717619220 | 102.4792 | 0 | 0.00 | 102.4792 | 102.4792 | 102.4792 | 0 |
| 1717532820 | 102.4792 | 0.73 | 0.72 | 102.4792 | 102.4792 | 102.4792 | 39 |
| 1717446420 | 101.7487 | -0.19 | -0.18 | 101.7487 | 101.7487 | 101.7487 | 53 |
| 1717187220 | 101.9349 | 0 | 0.00 | 101.9349 | 101.9349 | 101.9349 | 0 |
| 1717100820 | 101.9349 | 0 | 0.00 | 101.9349 | 101.9349 | 101.9349 | 0 |
| 1717014420 | 101.9349 | -0.27 | -0.26 | 101.9199 | 101.9399 | 101.9199 | 303 |
| 1716928020 | 102.2056 | 0 | 0.00 | 102.2056 | 102.2056 | 102.2056 | 0 |
| 1716841620 | 102.2056 | 0 | 0.00 | 102.2056 | 102.2056 | 102.2056 | 0 |
| 1716582420 | 102.2056 | 0 | 0.00 | 102.2056 | 102.2056 | 102.2056 | 0 |
| 1716496020 | 102.2056 | 0 | 0.00 | 102.2056 | 102.2056 | 102.2056 | 0 |
| 1716409620 | 102.2056 | -0.14 | -0.14 | 102.2056 | 102.2056 | 102.2056 | 195 |
| 1716323220 | 102.3466 | 0 | 0.00 | 102.3466 | 102.3466 | 102.3466 | 0 |
| 1716236820 | 102.3466 | 0 | 0.00 | 102.3466 | 102.3466 | 102.3466 | 0 |
| 1715977620 | 102.3466 | 0 | 0.00 | 102.3466 | 102.3466 | 102.3466 | 0 |
| 1715891220 | 102.3466 | 0.19 | 0.19 | 102.3466 | 102.3466 | 102.3466 | 1 |
| 1715804820 | 102.153 | 0.23 | 0.23 | 102.153 | 102.153 | 102.153 | 1 |
| 1715718420 | 101.921 | -0.44 | -0.43 | 101.921 | 101.921 | 101.921 | 315 |
| 1715632020 | 102.3599 | 0 | 0.00 | 102.3599 | 102.3599 | 102.3599 | 0 |
| 1715372820 | 102.3599 | 0 | 0.00 | 102.3599 | 102.3599 | 102.3599 | 0 |
| 1715286420 | 102.3599 | 0 | 0.00 | 102.3599 | 102.3599 | 102.3599 | 0 |
| 1715200020 | 102.3599 | 0.4 | 0.39 | 102.3599 | 102.3599 | 102.3599 | 98 |
| 1715113620 | 101.9575 | 0 | 0.00 | 101.9575 | 101.9575 | 101.9575 | 0 |
| 1715027220 | 101.9575 | 0.19 | 0.19 | 101.9575 | 101.9575 | 101.9575 | 10 |
| 1714768020 | 101.7629 | 0 | 0.00 | 101.7629 | 101.7629 | 101.7629 | 0 |
| 1714681620 | 101.7629 | 0 | 0.00 | 101.7629 | 101.7629 | 101.7629 | 0 |
| 1714508820 | 101.7629 | 0 | 0.00 | 101.7629 | 101.7629 | 101.7629 | 0 |
| 1714422420 | 101.7629 | 0.06 | 0.06 | 101.7629 | 101.7629 | 101.7629 | 176 |
| 1714111200 | 101.7037 | 0 | 0.00 | 101.7037 | 101.7037 | 101.7037 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
