NYSE Arca · BILZ · ETF
PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ) ETF price history
Every NYSE Arca trading session of PIMCO Ultra Short Government Active Exchange-Traded Fund from Jun 22, 2023 to Sep 28, 2026: 820 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.
BILZ adjusted close, 2023 to 2026
- $100.88
- All time high, 2026
- $100.89
- 52 week high, $97.91 low
- 820
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
BILZ key facts
- PIMCO Ultra Short Government Active Exchange-Traded Fund (BILZ) closed at $100.87 on Sep 28, 2026 on NYSE Arca.
- BILZ's all time high close is $100.88, set on Jul 24, 2026; its all time low close is $87.67 on Jun 23, 2023.
- BILZ's 52 week range is $97.91 to $100.89.
- BILZ returned +3.0% over the year to Sep 28, 2026.
- Since Jun 22, 2023 BILZ returned +14%, +4.2% a year compounded.
- BILZ's deepest drawdown was -0.5% from Jun 22, 2023 to Jun 23, 2023.
- DataCedar holds 820 daily sessions of BILZ history from Jun 22, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BILZ price chart, 2023 to 2026
BILZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | +0.3% |
| 6 months | +1.2% |
| Year to date | +2.0% |
| 1 year | +3.0% |
| 3 years | +13.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 22, 2023 | +14.5% |
| Compound annual growth, 3.3 years | +4.2% |
BILZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $100.88 on Jul 24, 2026
- All time low close
- $87.67 on Jun 23, 2023
- 52 week high
- $100.89 on Jul 24, 2026
- 52 week low
- $97.91 on Sep 29, 2025
- Deepest drawdown
- -0.5% from Jun 22, 2023 to Jun 23, 2023, recovered Jul 27, 2023
- Best single session
- +0.2% on Jul 30, 2024
- Worst single session
- -0.5% on Jun 23, 2023
- Volatility, 1 year annualised
- 0.5%
- Sessions closing higher, 1 year
- 81%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2025, +4%
BILZ 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. 2023 starts on Jun 22, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $98.95 | $100.89 | $98.94 | $100.87 | +2.0% | 45M | 185 |
| 2025 | $94.95 | $98.92 | $94.93 | $98.91 | +4.2% | 54.5M | 250 |
| 2024 | $90.20 | $94.94 | $90.19 | $94.92 | +5.3% | 23.5M | 252 |
| 2023 | $87.67 | $94.45 | $87.67 | $90.18 | n/a | 3.4M | 133 |
BILZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $100.87 | +0.2% |
| August 2026 | $100.63 | -0.0% |
| July 2026 | $100.67 | +0.0% |
| June 2026 | $100.62 | +0.3% |
| May 2026 | $100.33 | +0.3% |
| April 2026 | $100.04 | +0.3% |
| March 2026 | $99.74 | +0.3% |
| February 2026 | $99.46 | +0.3% |
| January 2026 | $99.19 | +0.3% |
| December 2025 | $98.91 | +0.4% |
| November 2025 | $98.56 | +0.3% |
| October 2025 | $98.29 | +0.4% |
About the BILZ data
Daily bars. 820 sessions from Jun 22, 2023 to Sep 28, 2026, one row per NYSE Arca 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 28, 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 NYSE Arca 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 Jun 22, 2023, 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/BILZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- BIGY YieldMax Target 12 Big 50 Option Income ETF
- BIL State Street SPDR Bloomberg 1-3 Month T-Bill ETF
- BILD Nomura Global Listed Infrastructure ETF
- BILS State Street SPDR Bloomberg 3-12 Month T-Bill ETF
- BINC iShares Flexible Income Active ETF
- BINT Bluemonte Global Equity ETF
- BITB Bitwise Bitcoin ETF
- BITC Bitwise Trendwise Bitcoin and Treasuries Rotation Strategy ETF
Common questions
BILZ share price history
