Cboe BZX · SPLS · ETF
PIMCO US Stocks PLUS Active Bond Exchange-Traded Fund (SPLS) ETF price history
Every Cboe BZX trading session of PIMCO US Stocks PLUS Active Bond Exchange-Traded Fund from Jan 16, 2026 to Sep 28, 2026: 175 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SPLS adjusted close, 2026 to 2026
- $56.21
- All time high, 2026
- $57.06
- 52 week high, $45.34 low
- 175
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SPLS key facts
- PIMCO US Stocks PLUS Active Bond Exchange-Traded Fund (SPLS) closed at $55.33 on Sep 28, 2026 on Cboe BZX.
- SPLS's all time high close is $56.21, set on Aug 13, 2026; its all time low close is $45.34 on Mar 30, 2026.
- SPLS's 52 week range is $45.34 to $57.06.
- SPLS's deepest drawdown was -9.2% from Jan 27, 2026 to Mar 30, 2026.
- DataCedar holds 175 daily sessions of SPLS history from Jan 16, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPLS price chart, 2026 to 2026
SPLS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +4.4% |
| 6 months | +21.8% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 16, 2026 | +11.3% |
SPLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.21 on Aug 13, 2026
- All time low close
- $45.34 on Mar 30, 2026
- 52 week high
- $57.06 on Sep 22, 2026
- 52 week low
- $45.34 on Mar 30, 2026
- Deepest drawdown
- -9.2% from Jan 27, 2026 to Mar 30, 2026, recovered Apr 14, 2026
- Best single session
- +3.2% on Mar 31, 2026
- Worst single session
- -2.5% on Jun 5, 2026
- Volatility, 1 year annualised
- 14.1%
- Sessions closing higher, 1 year
- 51%
SPLS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jan 16, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.71 | $57.06 | $45.34 | $55.33 | n/a | 3.4M | 175 |
SPLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $55.33 | -0.3% |
| August 2026 | $55.52 | +2.4% |
| July 2026 | $54.21 | +0.2% |
| June 2026 | $54.09 | -0.8% |
| May 2026 | $54.54 | +5.2% |
| April 2026 | $51.86 | +10.8% |
| March 2026 | $46.79 | -5.1% |
| February 2026 | $49.32 | -0.6% |
| January 2026 | $49.64 | n/a |
About the SPLS data
Daily bars. 175 sessions from Jan 16, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SPLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- SPCQ Defiance Daily Target 2X Short SPCX ETF
- SPCU Defiance Daily Target 2X Long SPCX ETF
- SPDF Defender Risk Adaptive 500 ETF
- SPIN State Street US Equity Premium Income ETF
- SPYA Twin Oak Endure ETF
- SPYH NEOS S&P 500 Hedged Equity Income ETF
- SPYI NEOS S&P 500 High Income ETF
- SQBA FT Vest U.S. Equity Quarterly 15 Buffer ETF
Common questions
SPLS share price history
