PIMCO ETFs plc - PIMCO US Short-Term High Yield Corporate Bond Index UCITS ETF - SSHY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.71	71.3	71.3	71.76	71.15	1,071
December 03, 2025	71.6	71.39	71.39	72.24	71.39	3,834
December 02, 2025	72.2	72.09	72.09	72.27	71.67	1,202
December 01, 2025	72.3	71.77	71.77	72.3	71.61	558
November 28, 2025	72.44	71.9	71.9	72.44	71.8	1,054
November 27, 2025	71.62	71.78	71.78	72.16	71.62	532
November 26, 2025	72.45	71.86	71.86	72.45	71.84	1,642
November 25, 2025	72.23	71.84	71.84	72.52	71.83	731
November 24, 2025	72.03	72.22	72.22	72.67	72.03	325
November 21, 2025	72.38	72.01	72.01	72.38	71.75	102
November 20, 2025	72.03	72.17	72.17	72.59	71.99	5,858
November 19, 2025	72.24	72.61	72.12	72.67	71.89	6,347
November 18, 2025	71.8	72.05	71.56	72.3	71.74	371
November 17, 2025	72.44	72.08	71.59	72.44	71.94	4,584
November 14, 2025	72.44	72.25	72.25	72.62	71.91	1,290
November 13, 2025	72.36	72.04	72.04	72.84	72.02	846
November 12, 2025	72.51	72.51	72.51	73.09	72.49	740
November 11, 2025	72.96	72.51	72.51	72.97	72.19	287
November 10, 2025	72.3	72.3	72.3	72.73	71.91	279
November 07, 2025	72.8	72.11	72.11	72.8	72.09	1,747
November 06, 2025	72.34	72.39	72.39	72.99	72.34	385
November 05, 2025	72.91	72.88	72.88	72.98	72.48	1,993
November 04, 2025	71.96	72.75	72.75	72.8	71.94	1,039
November 03, 2025	72.07	72.33	72.33	72.89	72.07	1,969
October 31, 2025	72.01	72.46	72.46	72.87	72.01	1,804
October 30, 2025	72.49	72.46	72.46	72.5	71.94	555
October 29, 2025	72.26	72.14	72.14	72.41	71.97	248
October 28, 2025	71.28	71.94	71.94	72.06	71.28	474
October 27, 2025	71.95	71.66	71.66	71.95	71.43	506
October 24, 2025	71.74	71.64	71.64	71.74	71.11	1,882
October 23, 2025	70.88	71.33	71.33	71.54	70.86	82
October 22, 2025	71	71.04	71.04	71.78	71	2,918
October 21, 2025	70.75	71.03	71.03	71.29	70.75	987
October 20, 2025	71	70.91	70.91	71.17	70.61	1,477
October 17, 2025	70.3	70.62	70.62	70.73	70.15	22,918
October 16, 2025	71.01	70.66	70.66	71.01	70.54	247
October 15, 2025	71.37	71.23	71.23	71.55	70.92	1,476
October 14, 2025	71.86	71.42	71.42	71.87	71.08	649
October 13, 2025	71.31	71.22	71.22	71.42	70.85	277
October 10, 2025	71.29	71.01	71.01	71.79	70.89	1,322
October 09, 2025	71.25	71.63	71.63	71.65	71.17	2,347
October 08, 2025	71.38	71.16	71.16	71.38	71.03	528
October 07, 2025	70.86	71	71	71.34	70.86	539
October 06, 2025	71.12	70.87	70.87	71.26	70.86	2,080
October 03, 2025	70.88	70.88	70.88	71.59	70.84	322
October 02, 2025	70.74	71.21	71.21	71.24	70.74	574
October 01, 2025	70.53	70.87	70.87	71.16	70.53	668
September 30, 2025	71.49	70.97	70.97	71.49	70.87	2,535
September 29, 2025	70.86	71.07	71.07	71.48	70.69	3,559
September 26, 2025	71.71	71.15	71.15	71.73	70.88	294
September 25, 2025	71.25	71.36	71.36	71.36	70.88	266
September 24, 2025	70.73	70.97	70.97	71.17	70.58	7,316
September 23, 2025	70.51	70.72	70.72	71.14	70.51	367
September 22, 2025	70.63	70.77	70.77	71.25	70.59	447
September 19, 2025	70.49	70.83	70.83	71.1	70.49	643
September 18, 2025	70.15	70.39	70.39	70.59	69.91	2,315
September 17, 2025	70.3	70.15	69.79	70.69	70.06	353
September 16, 2025	70.44	70.28	69.91	70.8	70.08	1,083
September 15, 2025	70.42	70.51	70.14	70.94	70.29	1,285
September 12, 2025	70.73	70.61	70.24	70.99	70.21	522

PIMCO ETFs plc - PIMCO US Short-Term High Yield Corporate Bond Index UCITS ETF (SSHY.L) LSE