PIMCO US Short-Term High Yield Corporate Bond UCITS ETF Accum Shs Hedged EUR - STEA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	125.36	125.48	125.48	125.58	125.36	242
January 12, 2026	125.09	125.18	125.18	125.42	125.09	31
January 09, 2026	125.1	125.26	125.26	125.44	125.1	130
January 08, 2026	125.24	125.2	125.2	125.32	125.06	514
January 07, 2026	125.42	125.08	125.08	125.42	125.08	470
January 06, 2026	125.66	125.17	125.17	125.68	125.1	406
January 05, 2026	125.05	125.13	125.13	125.26	124.92	359
January 02, 2026	125.6	125	125	125.6	125	266
December 31, 2025	124.9	125.08	125.08	125.08	124.9	70
December 30, 2025	125.04	124.84	124.84	125.04	124.84	325
December 29, 2025	124.56	124.64	124.64	124.92	124.56	2,045
December 24, 2025	125.56	124.77	124.77	125.56	124.77	40
December 23, 2025	124.6	124.77	124.77	124.84	124.6	548
December 22, 2025	124.64	124.36	124.36	124.64	124.36	330
December 19, 2025	124.48	124.55	124.55	124.68	124.48	1,049
December 18, 2025	124.34	124.51	124.51	124.51	124.34	404
December 17, 2025	124.34	124.27	124.27	124.42	124.27	5,011
December 16, 2025	124.18	124.16	124.16	124.48	124.16	407
December 15, 2025	124.4	124.18	124.18	124.46	124.18	2,041
December 12, 2025	124.4	124.44	124.44	124.44	124.28	578
December 11, 2025	124.22	124.44	124.44	124.58	124.2	1,942
December 10, 2025	124.1	124.23	124.23	124.24	124.1	1,493
December 09, 2025	124.2	124.38	124.38	124.38	124.2	152
December 08, 2025	124.42	124.3	124.3	124.66	124.3	576
December 05, 2025	124.64	124.34	124.34	124.64	124.18	4,356
December 04, 2025	124.47	124.32	124.32	124.54	124.32	468
December 03, 2025	124.2	124.41	124.41	124.42	124.2	1,102
December 02, 2025	123.96	124.09	124.09	124.26	123.96	505
December 01, 2025	124.26	124.03	124.03	124.26	123.9	441
November 28, 2025	124.24	124.11	124.11	124.24	123.96	825
November 27, 2025	124.06	124.02	124.02	124.06	124.02	2,168
November 26, 2025	123.92	124.11	124.11	124.2	123.92	380
November 25, 2025	123.52	123.75	123.75	123.75	123.52	807
November 24, 2025	123.36	123.56	123.56	123.56	123.3	18,690
November 21, 2025	123.06	123.14	123.14	123.14	123.06	104
November 20, 2025	123.7	123.64	123.64	123.7	123.64	75
November 19, 2025	123.04	123.06	123.06	123.06	123.04	155
November 18, 2025	123.12	123.08	123.08	123.28	122.88	419
November 17, 2025	123.54	123.12	123.12	123.54	123.12	650
November 14, 2025	123.03	123.41	123.41	123.41	122.98	602
November 13, 2025	123.64	123.32	123.32	123.64	123.32	249
November 12, 2025	123.88	123.7	123.7	124.02	123.7	775
November 11, 2025	124.24	123.83	123.83	124.24	123.58	220
November 10, 2025	123.58	123.76	123.76	124.04	123.5	1,941
November 07, 2025	122.96	123.42	123.42	123.52	122.96	21,427
November 06, 2025	123.5	123.16	123.16	123.5	123.16	185
November 05, 2025	123.34	123.38	123.38	123.52	123.12	102
November 04, 2025	122.94	123.3	123.3	123.3	122.86	3,081
November 03, 2025	123.6	123.53	123.53	123.78	123.52	229
October 31, 2025	123.54	123.68	123.68	123.76	123.54	1,626
October 30, 2025	123.66	123.77	123.77	123.77	123.58	169
October 29, 2025	124.8	124.09	124.09	124.8	123.98	392
October 28, 2025	123.6	124.21	124.21	124.42	123.58	7,918
October 27, 2025	124.02	124.05	124.05	124.24	123.98	2,936
October 24, 2025	123.54	123.78	123.78	123.78	123.54	184
October 23, 2025	123.3	123.42	123.42	123.42	123.24	1,575
October 22, 2025	123.48	123.26	123.26	123.6	123.26	4,847
October 21, 2025	123.56	123.56	123.56	123.56	123.52	438
October 20, 2025	123.56	123.57	123.57	123.57	123.56	960
October 17, 2025	122.92	122.98	122.98	123.04	122.68	1,604

PIMCO US Short-Term High Yield Corporate Bond UCITS ETF Accum Shs Hedged EUR (STEA.L) LSE