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
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
October 17, 2025	114.24	114.21	114.21	114.24	114.21	2
October 16, 2025	114.18	114.18	114.18	114.18	114.18	72
October 15, 2025	114.2	114.17	114.17	114.2	114.17	1,180
October 14, 2025	114.11	114.18	114.18	114.18	114.11	42
October 13, 2025	114.13	114.19	114.19	114.19	114.13	1,746
October 10, 2025	114.15	114.15	114.15	114.15	114.15	0
October 09, 2025	114.12	114.12	114.12	114.12	114.12	0
October 08, 2025	114.02	114.09	114.09	114.09	114.02	444
October 07, 2025	114.08	114.08	114.08	114.08	114.08	0
October 06, 2025	113.92	114.09	114.09	114.09	113.92	60
October 03, 2025	114.05	114.05	114.05	114.05	114.05	0
October 02, 2025	114.05	114.06	114.06	114.06	114.05	176
October 01, 2025	114.07	114.01	114.01	114.07	114.01	72
September 30, 2025	114.04	113.99	113.99	114.04	113.99	230
September 29, 2025	113.89	113.93	113.93	113.96	113.89	1,850
September 26, 2025	113.93	113.94	113.94	113.94	113.93	2,332
September 25, 2025	113.88	113.91	113.91	113.95	113.88	1,146
September 24, 2025	113.91	113.91	113.91	113.91	113.91	350
September 23, 2025	113.91	113.91	113.91	113.91	113.91	0
September 22, 2025	113.9	113.9	113.9	113.9	113.9	0
September 19, 2025	113.88	113.88	113.88	113.88	113.88	0
September 18, 2025	113.85	113.85	113.85	113.85	113.85	0
September 17, 2025	113.78	113.82	113.82	113.82	113.78	2,480
September 16, 2025	113.86	113.82	113.82	113.86	113.79	185
September 15, 2025	113.79	113.81	113.81	113.81	113.79	315
September 12, 2025	113.77	113.73	113.73	113.77	113.73	228
September 11, 2025	113.72	113.72	113.72	113.72	113.72	0
September 10, 2025	113.7	113.75	113.75	113.75	113.7	718
September 09, 2025	113.73	113.73	113.73	113.73	113.73	0
September 08, 2025	113.67	113.69	113.69	113.69	113.67	90
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

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