PIMCO ETFs plc - PIMCO US Dollar Short Maturity UCITS ETF - MIST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	113.73	113.7	113.7	113.73	113.7	312
September 04, 2025	113.68	113.67	113.67	113.79	113.67	699
September 03, 2025	113.65	113.6	113.6	113.65	113.6	869
September 02, 2025	113.59	113.64	113.64	113.66	113.59	573
September 01, 2025	113.63	113.63	113.63	113.63	113.63	0
August 29, 2025	113.66	113.61	113.61	113.7	113.58	1,035
August 28, 2025	113.61	113.59	113.59	113.64	113.54	417
August 27, 2025	113.54	113.59	113.59	113.59	113.54	90
August 26, 2025	112.6	113.54	113.54	113.54	112.6	60
August 22, 2025	113.51	113.51	113.51	113.51	113.51	1,629
August 21, 2025	113.51	113.47	113.47	113.51	113.47	310
August 20, 2025	113.49	113.49	113.49	113.49	113.49	0
August 19, 2025	112.61	113.48	113.48	113.48	112.61	453
August 18, 2025	113.43	113.43	113.43	113.43	113.43	0
August 15, 2025	113.37	113.37	113.37	113.37	113.37	0
August 14, 2025	113.33	113.33	113.33	113.33	113.33	0
August 13, 2025	113.23	113.33	113.33	113.33	112.4	2,264
August 12, 2025	113.26	113.28	113.28	113.28	113.26	504
August 11, 2025	112.36	113.29	113.29	113.29	112.36	364
August 08, 2025	113.29	113.29	113.29	113.29	113.29	0
August 07, 2025	113.2	113.29	113.29	113.29	113.2	406
August 06, 2025	113.23	113.23	113.23	113.23	113.23	0
August 05, 2025	113.11	113.25	113.25	113.26	113.11	1,421
August 04, 2025	113.22	113.2	113.2	113.22	113.2	50
August 01, 2025	113.22	113.18	113.18	113.22	113.18	116
July 31, 2025	113.13	113.17	113.17	113.17	113.13	406
July 30, 2025	113.15	113.11	113.11	113.15	113.11	88
July 29, 2025	113.09	113.09	113.09	113.09	113.09	0
July 28, 2025	113.09	113.09	113.09	113.12	113.09	1,618
July 25, 2025	113.06	113.06	113.06	113.06	113.06	0
July 24, 2025	113.03	113.05	113.05	113.05	113.03	178
July 23, 2025	112.99	112.99	112.99	112.99	112.99	0
July 22, 2025	112.99	112.99	112.99	112.99	112.99	0
July 21, 2025	112.98	112.98	112.98	112.98	112.98	0
July 18, 2025	112.94	112.94	112.94	112.94	112.94	0
July 17, 2025	112.92	112.92	112.92	112.92	112.92	0
July 16, 2025	112.87	112.87	112.87	112.87	112.87	0
July 15, 2025	112.85	112.89	112.89	112.89	112.85	45
July 14, 2025	112.86	112.84	112.84	112.86	112.84	2,795
July 11, 2025	112.78	112.78	112.78	112.78	112.78	0
July 10, 2025	112.76	112.76	112.76	112.76	112.76	90
July 09, 2025	112.81	112.81	112.81	112.81	112.81	0
July 08, 2025	112.81	112.81	112.81	112.81	112.81	0
July 07, 2025	112.78	112.78	112.78	112.78	112.78	0
July 04, 2025	112.77	112.77	112.77	112.77	112.77	0
July 03, 2025	112.77	112.76	112.76	112.78	112.76	3,494
July 02, 2025	112.74	112.74	112.74	112.74	112.74	0
July 01, 2025	112.71	112.71	112.71	112.71	112.71	0
June 30, 2025	112.68	112.68	112.68	112.68	112.68	0
June 27, 2025	112.64	112.64	112.64	112.64	112.64	0
June 26, 2025	112.68	112.65	112.65	112.68	112.65	16
June 25, 2025	112.61	112.61	112.61	112.61	112.61	0
June 24, 2025	112.59	112.59	112.59	112.59	112.59	0
June 23, 2025	112.58	112.58	112.58	112.58	112.58	0
June 20, 2025	112.59	112.59	112.59	112.59	112.59	0
June 19, 2025	112.5	112.55	112.55	112.55	112.5	800
June 18, 2025	112.5	112.49	112.49	112.5	112.49	268
June 17, 2025	113.34	112.54	112.54	113.34	112.54	228
June 16, 2025	113.19	112.49	112.49	113.19	112.49	546
June 13, 2025	112.52	112.44	112.44	112.52	112.44	36

PIMCO ETFs plc - PIMCO US Dollar Short Maturity UCITS ETF (MIST.L) LSE