PIMCO ETFS Public Limited Company (PJSR)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 101.75 | 0.11 | 0.11 | 101.75 | 101.75 | 101.75 | 98 |
| 1721939220 | 101.6351 | 0 | 0.00 | 101.6351 | 101.6351 | 101.6351 | 0 |
| 1721852820 | 101.6351 | -0.02 | -0.02 | 101.7099 | 101.7099 | 101.6351 | 604 |
| 1721766360 | 101.6599 | 0 | 0.00 | 101.6599 | 101.6599 | 101.6599 | 0 |
| 1721679960 | 101.6599 | 0.03 | 0.03 | 101.6599 | 101.6599 | 101.6599 | 70 |
| 1721420760 | 101.6299 | 0.01 | 0.01 | 101.6299 | 101.6299 | 101.6299 | 50 |
| 1721334360 | 101.6199 | -0.25 | -0.25 | 101.6199 | 101.6199 | 101.6199 | 294 |
| 1721247960 | 101.8708 | 0 | 0.00 | 101.8708 | 101.8708 | 101.8708 | 0 |
| 1721161560 | 101.8708 | 0.3 | 0.29 | 101.5501 | 101.8708 | 101.5501 | 148 |
| 1721075160 | 101.5749 | 0.09 | 0.09 | 101.5699 | 101.5749 | 101.5699 | 101 |
| 1720816020 | 101.4851 | 0 | 0.00 | 101.4851 | 101.4851 | 101.4851 | 0 |
| 1720729620 | 101.4851 | 0 | 0.00 | 101.4851 | 101.4851 | 101.4851 | 0 |
| 1720643220 | 101.4851 | 0.05 | 0.04 | 101.4851 | 101.4851 | 101.4851 | 246 |
| 1720556760 | 101.4401 | 0 | 0.00 | 101.4401 | 101.4401 | 101.4401 | 0 |
| 1720470360 | 101.4401 | 0.1 | 0.10 | 101.4899 | 101.4899 | 101.4401 | 2 |
| 1720211220 | 101.3399 | 0 | 0.00 | 101.3399 | 101.3399 | 101.3399 | 0 |
| 1720124820 | 101.3399 | 0 | 0.00 | 101.3399 | 101.3399 | 101.3399 | 0 |
| 1720038420 | 101.3399 | 0 | 0.00 | 101.3399 | 101.3399 | 101.3399 | 0 |
| 1719952020 | 101.3399 | 0 | 0.00 | 101.3399 | 101.3399 | 101.3399 | 0 |
| 1719865620 | 101.3399 | 0.03 | 0.02 | 101.3001 | 101.3399 | 101.3001 | 150 |
| 1719606420 | 101.3149 | 0.01 | 0.01 | 101.3149 | 101.3149 | 101.3149 | 4 |
| 1719520020 | 101.3049 | -0.03 | -0.02 | 101.3049 | 101.3049 | 101.3049 | 1 |
| 1719433620 | 101.3299 | 0.08 | 0.08 | 101.3299 | 101.3299 | 101.3299 | 75 |
| 1719347220 | 101.25 | 0 | 0.00 | 101.25 | 101.25 | 101.25 | 0 |
| 1719260820 | 101.25 | 0.07 | 0.07 | 101.25 | 101.25 | 101.25 | 197 |
| 1719001560 | 101.1799 | 0 | 0.00 | 101.1799 | 101.1799 | 101.1799 | 0 |
| 1718915160 | 101.1799 | 0.02 | 0.02 | 101.1799 | 101.1799 | 101.1799 | 594 |
| 1718828820 | 101.1599 | 0 | 0.00 | 101.1599 | 101.1599 | 101.1599 | 0 |
| 1718742420 | 101.1599 | 0 | 0.00 | 101.1599 | 101.1599 | 101.1599 | 0 |
| 1718656020 | 101.1599 | -0.01 | -0.00 | 101.1649 | 101.1649 | 101.1599 | 61 |
| 1718396820 | 101.1649 | 0 | 0.00 | 101.1151 | 101.1649 | 101.1151 | 300 |
| 1718310420 | 101.1649 | 0 | 0.00 | 101.1649 | 101.1649 | 101.1649 | 0 |
| 1718224020 | 101.1649 | 0 | 0.00 | 101.1649 | 101.1649 | 101.1649 | 0 |
| 1718137620 | 101.1649 | 0 | 0.00 | 101.1649 | 101.1649 | 101.1649 | 0 |
| 1718051220 | 101.1649 | 0.11 | 0.11 | 101.1649 | 101.1649 | 101.1649 | 195 |
| 1717792020 | 101.0551 | -0.03 | -0.03 | 101.1249 | 101.1249 | 101.0551 | 2 |
| 1717705620 | 101.0849 | 0 | 0.00 | 101.0849 | 101.0849 | 101.0849 | 0 |
| 1717619220 | 101.0849 | 0.02 | 0.01 | 101.0849 | 101.0849 | 101.0849 | 90 |
| 1717532820 | 101.0699 | 0 | 0.00 | 101.0699 | 101.0699 | 101.0699 | 0 |
| 1717446420 | 101.0699 | 0.27 | 0.27 | 101.0699 | 101.0699 | 101.0699 | 2 |
| 1717187220 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1717100820 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1717014420 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1716928020 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1716841620 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1716582420 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1716496020 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1716409620 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1716323220 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1716236820 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1715977620 | 100.7951 | 0 | 0.00 | 100.7951 | 100.7951 | 100.7951 | 0 |
| 1715891220 | 100.7951 | -0.03 | -0.03 | 100.7951 | 100.7951 | 100.7951 | 1 |
| 1715804820 | 100.8299 | 0.03 | 0.03 | 100.8299 | 100.8299 | 100.8299 | 1 |
| 1715718360 | 100.7999 | 0 | 0.00 | 100.7999 | 100.7999 | 100.7999 | 0 |
| 1715631960 | 100.7999 | 0.03 | 0.03 | 101.0513 | 101.0513 | 100.7451 | 426 |
| 1715372820 | 100.7649 | 0.09 | 0.09 | 100.7649 | 100.7649 | 100.7649 | 198 |
| 1715286420 | 100.6751 | 0 | 0.00 | 100.6751 | 100.6751 | 100.6751 | 0 |
| 1715200020 | 100.6751 | -0.03 | -0.03 | 100.6751 | 100.6751 | 100.6751 | 576 |
| 1715113620 | 100.7099 | -0.01 | -0.00 | 100.7099 | 100.7099 | 100.7099 | 1 |
| 1715027220 | 100.7149 | 0.04 | 0.04 | 100.9535 | 100.9535 | 100.7149 | 295 |
| 1714768020 | 100.6749 | 0.02 | 0.02 | 100.6749 | 100.6749 | 100.6749 | 1074 |
| 1714681560 | 100.6549 | 0.08 | 0.07 | 100.6549 | 100.6549 | 100.6549 | 2 |
| 1714508820 | 100.5799 | 0 | 0.00 | 100.5799 | 100.5799 | 100.5799 | 0 |
| 1714422420 | 100.5799 | 0 | 0.00 | 100.5799 | 100.5799 | 100.5799 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
