PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)

PYLD
🏛️ 美国 →
26.79
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 25.97 25.97 25.89 25.92 1.4M
2024-12-30 26.06 26.07 26.03 26.06 2.6M
2024-12-27 26.04 26.04 25.98 25.99 1.0M
2024-12-26 25.98 26.02 25.94 26.01 1.9M
2024-12-24 25.96 25.98 25.94 25.98 0.5M
2024-12-23 26.01 26.01 25.96 25.96 1.6M
2024-12-20 26.00 26.01 25.97 25.98 1.0M
2024-12-19 25.99 25.99 25.93 25.96 1.2M
2024-12-18 26.15 26.15 25.98 26.00 2.6M
2024-12-17 26.13 26.14 26.10 26.11 1.3M
2024-12-16 26.15 26.15 26.11 26.13 0.8M
2024-12-13 26.20 26.20 26.12 26.13 0.9M
2024-12-12 26.23 26.23 26.18 26.20 0.9M
2024-12-11 26.28 26.29 26.19 26.22 0.8M
2024-12-10 26.25 26.26 26.22 26.24 0.9M
2024-12-09 26.31 26.31 26.25 26.25 0.7M
2024-12-06 26.30 26.30 26.24 26.28 0.7M
2024-12-05 26.21 26.25 26.19 26.25 1.1M
2024-12-04 26.17 26.23 26.15 26.21 1.3M
2024-12-03 26.21 26.22 26.16 26.16 1.0M
2024-12-02 26.17 26.18 26.12 26.18 1.4M
2024-11-29 26.30 26.30 26.27 26.30 0.3M
2024-11-27 26.24 26.26 26.21 26.24 0.7M
2024-11-26 26.21 26.21 26.16 26.18 1.3M
2024-11-25 26.18 26.20 26.15 26.20 1.1M
2024-11-22 26.08 26.08 26.03 26.07 1.1M
2024-11-21 26.07 26.08 26.02 26.08 1.0M
2024-11-20 26.05 26.06 26.01 26.05 1.0M
2024-11-19 26.06 26.06 26.03 26.05 0.8M
2024-11-18 26.00 26.03 25.96 26.03 1.3M
2024-11-15 25.98 26.02 25.93 25.96 1.0M
2024-11-14 26.06 26.06 25.97 26.01 1.0M
2024-11-13 26.09 26.09 25.97 26.02 0.9M
2024-11-12 26.08 26.08 26.00 26.03 0.9M
2024-11-11 26.11 26.11 26.06 26.11 1.2M
2024-11-08 26.13 26.15 26.11 26.12 0.9M
2024-11-07 26.04 26.11 26.02 26.08 0.9M
2024-11-06 25.84 25.93 25.84 25.91 0.8M
2024-11-05 25.95 25.99 25.90 25.99 1.1M
2024-11-04 25.96 25.99 25.94 25.96 0.9M
2024-11-01 25.98 25.99 25.84 25.84 1.1M
2024-10-31 26.11 26.15 26.05 26.14 0.7M
2024-10-30 26.18 26.20 26.13 26.14 0.8M
2024-10-29 26.10 26.16 26.06 26.16 0.8M
2024-10-28 26.17 26.17 26.11 26.13 0.4M
2024-10-25 26.22 26.22 26.14 26.17 1.1M
2024-10-24 26.19 26.19 26.15 26.18 1.0M
2024-10-23 26.20 26.20 26.15 26.18 1.3M
2024-10-22 26.28 26.28 26.21 26.23 0.6M
2024-10-21 26.34 26.34 26.24 26.27 0.8M
2024-10-18 26.40 26.40 26.35 26.37 1.3M
2024-10-17 26.35 26.36 26.33 26.35 1.4M
2024-10-16 26.40 26.40 26.36 26.37 0.7M
2024-10-15 26.37 26.37 26.34 26.35 0.6M
2024-10-14 26.26 26.32 26.26 26.31 0.5M
2024-10-11 26.32 26.34 26.30 26.31 0.8M
2024-10-10 26.31 26.34 26.26 26.30 0.9M
2024-10-09 26.29 26.29 26.25 26.27 1.0M
2024-10-08 26.27 26.30 26.25 26.30 0.8M
2024-10-07 26.30 26.31 26.28 26.30 0.9M
2024-10-04 26.42 26.42 26.33 26.35 0.7M
2024-10-03 26.52 26.52 26.46 26.49 3.2M
2024-10-02 26.53 26.55 26.50 26.53 2.1M
2024-10-01 26.56 26.58 26.53 26.55 2.3M
2024-09-30 26.65 26.69 26.63 26.65 1.5M
2024-09-27 26.65 26.69 26.65 26.68 0.9M
2024-09-26 26.64 26.68 26.60 26.66 1.0M
2024-09-25 26.64 26.66 26.63 26.63 1.6M
2024-09-24 26.65 26.70 26.64 26.66 0.7M
2024-09-23 26.64 26.68 26.60 26.66 1.3M
2024-09-20 26.66 26.68 26.63 26.66 0.4M
2024-09-19 26.63 26.66 26.60 26.66 0.6M
2024-09-18 26.63 26.68 26.59 26.60 0.7M
2024-09-17 26.65 26.65 26.61 26.64 0.4M
2024-09-16 26.62 26.65 26.59 26.64 1.0M
2024-09-13 26.57 26.58 26.48 26.54 0.5M
2024-09-12 26.51 26.53 26.49 26.53 0.9M
2024-09-11 26.48 26.51 26.48 26.49 0.6M
2024-09-10 26.46 26.50 26.44 26.48 0.4M
2024-09-09 26.42 26.46 26.39 26.44 0.5M
2024-09-06 26.41 26.47 26.37 26.41 0.7M
2024-09-05 26.39 26.41 26.34 26.39 0.6M
2024-09-04 26.31 26.38 26.28 26.35 0.7M
2024-09-03 26.31 26.32 26.28 26.30 0.5M
2024-08-30 26.39 26.42 26.38 26.38 0.3M
2024-08-29 26.41 26.44 26.40 26.43 0.6M
2024-08-28 26.44 26.45 26.42 26.43 0.4M
2024-08-27 26.41 26.46 26.39 26.44 0.4M
2024-08-26 26.45 26.45 26.41 26.43 0.4M
2024-08-23 26.34 26.41 26.31 26.41 0.2M
2024-08-22 26.34 26.34 26.31 26.33 0.4M
2024-08-21 26.34 26.42 26.30 26.36 1.4M
2024-08-20 26.32 26.34 26.29 26.32 0.5M
2024-08-19 26.24 26.31 26.24 26.29 0.5M
2024-08-16 26.24 26.28 26.21 26.26 0.7M
2024-08-15 26.17 26.19 26.13 26.18 0.5M
2024-08-14 26.18 26.18 26.13 26.14 0.4M
2024-08-13 26.09 26.17 26.08 26.16 0.4M
2024-08-12 26.06 26.11 26.03 26.09 0.4M
2024-08-09 26.07 26.08 26.04 26.06 0.6M
2024-08-08 26.00 26.02 25.97 26.00 0.6M
2024-08-07 26.04 26.04 26.00 26.02 0.8M
2024-08-06 26.06 26.06 25.98 26.00 0.6M
2024-08-05 26.20 26.21 26.10 26.17 0.5M
2024-08-02 26.12 26.18 26.10 26.17 0.6M
2024-08-01 26.04 26.09 26.00 26.06 0.5M
2024-07-31 26.05 26.11 26.00 26.10 0.8M
2024-07-30 25.97 26.02 25.97 25.98 1.4M
2024-07-29 26.00 26.00 25.95 25.97 0.3M
2024-07-26 25.94 25.96 25.93 25.96 0.2M
2024-07-25 25.89 25.91 25.86 25.88 0.3M
2024-07-24 25.87 25.93 25.87 25.87 0.3M
2024-07-23 25.90 25.93 25.88 25.88 0.4M
2024-07-22 25.90 25.90 25.86 25.90 0.2M
2024-07-19 25.87 25.90 25.87 25.90 0.1M
2024-07-18 25.92 25.97 25.91 25.92 0.2M
2024-07-17 25.95 25.99 25.94 25.98 0.2M
2024-07-16 25.96 26.02 25.90 26.02 0.3M
2024-07-15 25.94 25.94 25.90 25.92 0.4M
2024-07-12 25.85 25.91 25.85 25.90 0.2M
2024-07-11 25.84 25.88 25.83 25.84 1.2M
2024-07-10 25.75 25.78 25.73 25.76 0.3M
2024-07-09 25.70 25.75 25.70 25.74 0.3M
2024-07-08 25.73 25.74 25.69 25.73 0.2M
2024-07-05 25.68 25.72 25.66 25.70 0.2M
2024-07-03 25.56 25.63 25.54 25.61 0.2M
2024-07-02 25.51 25.51 25.47 25.50 0.8M
2024-07-01 25.48 25.49 25.43 25.46 0.3M
2024-06-28 25.73 25.73 25.64 25.64 0.4M
2024-06-27 25.69 25.71 25.68 25.70 0.4M
2024-06-26 25.70 25.70 25.66 25.69 0.5M
2024-06-25 25.71 25.74 25.69 25.73 0.3M
2024-06-24 25.75 25.75 25.71 25.72 0.2M
2024-06-21 25.72 25.72 25.67 25.70 0.2M
2024-06-20 25.69 25.71 25.67 25.71 0.2M
2024-06-18 25.69 25.73 25.67 25.71 0.4M
2024-06-17 25.67 25.67 25.63 25.67 0.3M
2024-06-14 25.69 25.73 25.69 25.71 0.7M
2024-06-13 25.68 25.73 25.68 25.71 0.2M
2024-06-12 25.70 25.71 25.64 25.64 0.5M
2024-06-11 25.49 25.56 25.48 25.55 0.4M
2024-06-10 25.51 25.51 25.47 25.49 0.1M
2024-06-07 25.56 25.56 25.51 25.52 0.3M
2024-06-06 25.61 25.68 25.61 25.68 0.2M
2024-06-05 25.61 25.63 25.56 25.61 0.6M
2024-06-04 25.54 25.60 25.54 25.60 1.3M
2024-06-03 25.50 25.54 25.47 25.54 0.3M
2024-05-31 25.53 25.58 25.53 25.58 0.1M
2024-05-30 25.51 25.53 25.48 25.53 0.3M
2024-05-29 25.48 25.48 25.43 25.47 0.3M
2024-05-28 25.61 25.62 25.53 25.54 0.3M
2024-05-24 25.54 25.59 25.53 25.57 0.2M
2024-05-23 25.64 25.64 25.56 25.58 0.2M
2024-05-22 25.65 25.67 25.63 25.65 0.8M
2024-05-21 25.68 25.68 25.66 25.68 0.2M
2024-05-20 25.64 25.64 25.62 25.62 0.3M
2024-05-17 25.62 25.66 25.62 25.63 0.1M
2024-05-16 25.73 25.73 25.68 25.69 1.0M
2024-05-15 25.64 25.68 25.63 25.68 0.2M
2024-05-14 25.54 25.57 25.52 25.55 0.2M
2024-05-13 25.51 25.53 25.50 25.51 0.2M
2024-05-10 25.52 25.52 25.48 25.50 0.2M
2024-05-09 25.48 25.55 25.47 25.54 1.2M
2024-05-08 25.50 25.51 25.48 25.51 0.8M
2024-05-07 25.52 25.55 25.50 25.52 0.2M
2024-05-06 25.47 25.48 25.46 25.47 0.2M
2024-05-03 25.43 25.44 25.39 25.41 0.2M
2024-05-02 25.22 25.30 25.20 25.29 0.2M
2024-05-01 25.17 25.27 25.14 25.22 0.3M
2024-04-30 25.29 25.31 25.26 25.28 0.2M
2024-04-29 25.33 25.38 25.31 25.34 0.4M
2024-04-26 25.24 25.25 25.23 25.25 0.3M
2024-04-25 25.20 25.24 25.19 25.24 0.1M
2024-04-24 25.25 25.29 25.24 25.25 0.3M
2024-04-23 25.25 25.33 25.23 25.31 1.9M
2024-04-22 25.15 25.22 25.15 25.21 1.9M
2024-04-19 25.18 25.18 25.15 25.17 0.1M
2024-04-18 25.20 25.20 25.12 25.15 0.6M
2024-04-17 25.16 25.21 25.14 25.21 0.2M
2024-04-16 25.13 25.16 25.11 25.14 0.3M
2024-04-15 25.29 25.29 25.20 25.24 0.4M
2024-04-12 25.35 25.37 25.33 25.35 0.4M
2024-04-11 25.33 25.34 25.27 25.32 1.3M
2024-04-10 25.42 25.44 25.35 25.35 2.1M
2024-04-09 25.54 25.56 25.52 25.56 0.3M
2024-04-08 25.49 25.50 25.47 25.49 0.3M
2024-04-05 25.52 25.54 25.49 25.51 0.2M
2024-04-04 25.55 25.58 25.53 25.58 0.3M
2024-04-03 25.48 25.53 25.45 25.53 0.2M
2024-04-02 25.49 25.53 25.46 25.53 0.3M
2024-04-01 25.65 25.65 25.51 25.54 0.2M
2024-03-28 25.73 25.78 25.73 25.76 0.7M
2024-03-27 25.69 25.75 25.69 25.73 0.2M
2024-03-26 25.71 25.72 25.67 25.72 0.7M
2024-03-25 25.74 25.74 25.69 25.70 0.2M
2024-03-22 25.76 25.76 25.69 25.71 0.5M
2024-03-21 25.65 25.67 25.63 25.66 0.9M
2024-03-20 25.57 25.62 25.55 25.62 0.2M
2024-03-19 25.53 25.54 25.51 25.54 0.2M
2024-03-18 25.50 25.50 25.46 25.48 0.1M
2024-03-15 25.48 25.53 25.48 25.51 0.5M
2024-03-14 25.62 25.62 25.53 25.53 1.6M
2024-03-13 25.64 25.65 25.62 25.64 0.1M
2024-03-12 25.65 25.66 25.62 25.65 0.1M
2024-03-11 25.66 25.68 25.64 25.66 0.3M
2024-03-08 25.68 25.69 25.67 25.68 0.1M
2024-03-07 25.62 25.65 25.60 25.65 0.3M
2024-03-06 25.58 25.61 25.57 25.61 0.3M
2024-03-05 25.51 25.57 25.51 25.55 0.2M
2024-03-04 25.44 25.49 25.44 25.48 0.1M
2024-03-01 25.37 25.49 25.37 25.47 0.2M
2024-02-29 25.51 25.54 25.50 25.52 0.2M
2024-02-28 25.47 25.53 25.45 25.49 0.3M
2024-02-27 25.47 25.47 25.43 25.44 0.1M
2024-02-26 25.52 25.52 25.46 25.48 0.1M
2024-02-23 25.46 25.53 25.45 25.52 0.1M
2024-02-22 25.43 25.45 25.40 25.44 0.4M
2024-02-21 25.48 25.48 25.41 25.42 0.1M
2024-02-20 25.46 25.49 25.43 25.45 0.2M
2024-02-16 25.43 25.46 25.41 25.44 0.1M
2024-02-15 25.46 25.49 25.44 25.47 0.1M
2024-02-14 25.35 25.42 25.35 25.40 0.3M
2024-02-13 25.47 25.47 25.37 25.40 0.2M
2024-02-12 25.53 25.56 25.51 25.54 0.4M
2024-02-09 25.48 25.52 25.48 25.52 0.1M
2024-02-08 25.54 25.54 25.50 25.52 0.1M
2024-02-07 25.55 25.59 25.54 25.56 0.1M
2024-02-06 25.50 25.56 25.49 25.56 0.1M
2024-02-05 25.53 25.53 25.47 25.50 0.1M
2024-02-02 25.63 25.63 25.56 25.59 0.3M
2024-02-01 25.76 25.76 25.67 25.71 0.2M
2024-01-31 25.76 25.78 25.71 25.77 0.5M
2024-01-30 25.69 25.72 25.65 25.69 0.3M
2024-01-29 25.70 25.70 25.64 25.68 0.1M
2024-01-26 25.64 25.64 25.59 25.64 0.1M
2024-01-25 25.59 25.61 25.55 25.60 0.3M
2024-01-24 25.63 25.63 25.51 25.52 0.3M
2024-01-23 25.57 25.57 25.54 25.56 0.2M
2024-01-22 25.61 25.61 25.56 25.57 1.2M
2024-01-19 25.47 25.53 25.47 25.52 0.2M
2024-01-18 25.49 25.52 25.48 25.51 0.1M
2024-01-17 25.55 25.55 25.50 25.53 0.2M
2024-01-16 25.70 25.70 25.60 25.63 0.1M
2024-01-12 25.72 25.74 25.68 25.72 0.2M
2024-01-11 25.55 25.64 25.53 25.64 0.1M
2024-01-10 25.55 25.55 25.47 25.47 0.3M
2024-01-09 25.49 25.52 25.48 25.49 0.3M
2024-01-08 25.44 25.50 25.43 25.46 0.1M
2024-01-05 25.38 25.49 25.38 25.41 0.2M
2024-01-04 25.51 25.51 25.43 25.44 0.1M
2024-01-03 25.50 25.57 25.44 25.56 0.1M
2024-01-02 25.56 25.56 25.54 25.55 0.1M