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
January 14, 2026	115.44	115.44	115.44	115.44	115.44	56
January 13, 2026	115.35	115.38	115.38	115.38	115.34	395
January 12, 2026	115.38	115.39	115.39	115.39	115.38	2,880
January 09, 2026	115.31	115.34	115.34	115.34	115.31	194
January 08, 2026	115.35	115.35	115.35	115.35	115.35	0
January 07, 2026	115.35	115.32	115.32	115.35	115.32	518
January 06, 2026	115.26	115.3	115.3	115.34	115.26	1,381
January 05, 2026	115.32	115.27	115.27	115.32	115.27	242
January 02, 2026	115.3	115.3	115.3	115.3	115.3	200
December 31, 2025	115.25	115.25	115.25	115.25	115.25	0
December 30, 2025	115.27	115.24	115.24	115.29	115.24	216
December 29, 2025	115.23	115.22	115.22	115.23	115.22	250
December 24, 2025	115.22	115.22	115.22	115.22	115.22	0
December 23, 2025	115.09	115.08	115.08	115.09	115.08	400
December 22, 2025	115.13	115.07	115.07	115.13	115.07	86
December 19, 2025	115.05	115.05	115.05	115.05	115.05	0
December 18, 2025	115.03	115.03	115.03	115.03	115.03	0
December 17, 2025	115	115	115	115	115	0
December 16, 2025	114.99	114.99	114.99	114.99	114.99	0
December 15, 2025	114.94	114.95	114.95	114.95	114.94	595
December 12, 2025	114.94	114.99	114.99	114.99	114.94	883
December 11, 2025	114.97	114.97	114.97	114.97	114.97	0
December 10, 2025	114.8	114.9	114.9	114.9	114.8	393
December 09, 2025	114.89	114.89	114.89	114.89	114.89	0
December 08, 2025	114.86	114.89	114.89	114.92	114.86	1,194
December 05, 2025	114.84	114.84	114.84	114.84	114.84	344
December 04, 2025	114.85	114.85	114.85	114.85	114.85	0
December 03, 2025	114.84	114.85	114.85	114.85	114.84	20
December 02, 2025	114.88	114.83	114.83	114.88	114.83	142
December 01, 2025	114.78	114.78	114.78	114.78	114.78	348
November 28, 2025	114.78	114.78	114.78	114.78	114.78	119
November 27, 2025	114.83	114.82	114.82	114.83	114.82	130
November 26, 2025	114.71	114.79	114.79	114.79	114.71	161
November 25, 2025	114.72	114.72	114.72	114.72	114.72	0
November 24, 2025	114.7	114.7	114.7	114.7	114.7	0
November 21, 2025	114.67	114.67	114.67	114.67	114.67	0
November 20, 2025	114.71	114.67	114.67	114.71	114.67	86
November 19, 2025	114.71	114.65	114.65	114.71	114.64	407
November 18, 2025	114.72	114.63	114.63	114.72	114.63	673
November 17, 2025	114.6	114.63	114.63	114.65	114.6	1,000
November 14, 2025	114.61	114.61	114.61	114.61	114.61	0
November 13, 2025	114.61	114.61	114.61	114.61	114.61	0
November 12, 2025	114.58	114.57	114.57	114.58	114.57	314
November 11, 2025	114.57	114.57	114.57	114.57	114.57	0
November 10, 2025	114.54	114.54	114.54	114.54	114.54	0
November 07, 2025	114.51	114.47	114.47	114.51	114.47	395
November 06, 2025	114.51	114.47	114.47	114.53	114.47	535
November 05, 2025	114.47	114.47	114.47	114.5	114.47	1,207
November 04, 2025	114.44	114.45	114.45	114.45	114.44	174
November 03, 2025	114.45	114.39	114.39	114.45	114.39	152
October 31, 2025	114.41	114.37	114.37	114.41	114.37	60
October 30, 2025	114.4	114.35	114.35	114.4	114.35	156
October 29, 2025	114.38	114.33	114.33	114.38	114.33	156
October 28, 2025	114.36	114.33	114.33	114.36	114.31	700
October 27, 2025	114.29	114.31	114.31	114.35	114.27	1,356
October 24, 2025	114.15	114.29	114.29	114.29	114.15	346
October 23, 2025	114.31	114.29	114.29	114.31	114.29	208
October 22, 2025	114.25	114.25	114.25	114.25	114.25	0
October 21, 2025	114.2	114.25	114.25	114.25	114.2	8,369
October 20, 2025	114.21	114.23	114.23	114.23	114.21	1,179

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