NYSE Arca · HYS · ETF
PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund (HYS) ETF price history
Every NYSE Arca trading session of PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund from Jun 17, 2011 to Sep 28, 2026: 3,842 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.
HYS adjusted close, 2011 to 2026
- $93.21
- All time high, 2026
- $93.28
- 52 week high, $89.09 low
- 3,842
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
HYS key facts
- PIMCO 0-5 Year High Yield Corporat Bond Index Exchange-Traded Fund (HYS) closed at $90.73 on Sep 28, 2026 on NYSE Arca.
- HYS's all time high close is $93.21, set on Jul 6, 2026; its all time low close is $41.41 on Oct 4, 2011.
- HYS's 52 week range is $89.09 to $93.28.
- HYS returned +1.0% over the year to Sep 28, 2026 and +24.5% over five years.
- Over ten years HYS returned +58%, +4.7% a year compounded.
- HYS's deepest drawdown was -20.9% from Feb 12, 2020 to Mar 23, 2020.
- DataCedar holds 3,842 daily sessions of HYS history from Jun 17, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HYS price chart, 2011 to 2026
HYS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -2.3% |
| 6 months | +0.5% |
| Year to date | -0.8% |
| 1 year | +1.0% |
| 3 years | +23.4% |
| 5 years | +24.5% |
| 10 years | +57.8% |
| Since Jun 17, 2011 | +103.6% |
| Compound annual growth, 15.3 years | +4.8% |
HYS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $93.21 on Jul 6, 2026
- All time low close
- $41.41 on Oct 4, 2011
- 52 week high
- $93.28 on Jul 7, 2026
- 52 week low
- $89.09 on Oct 10, 2025
- Deepest drawdown
- -20.9% from Feb 12, 2020 to Mar 23, 2020, recovered Nov 24, 2020
- Best single session
- +5.0% on Apr 9, 2020
- Worst single session
- -4.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 3.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2011
- 2.0×
- Best calendar year
- 2016, +15%
- Worst calendar year
- 2022, -5%
HYS 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. 2011 starts on Jun 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $91.56 | $93.28 | $90.12 | $90.73 | -0.8% | 24.6M | 185 |
| 2025 | $84.17 | $91.55 | $79.11 | $91.42 | +8.8% | 31.3M | 250 |
| 2024 | $77.22 | $84.72 | $76.78 | $84.03 | +8.4% | 36.4M | 252 |
| 2023 | $69.87 | $77.99 | $69.57 | $77.50 | +11.4% | 52.2M | 250 |
| 2022 | $73.54 | $73.54 | $65.65 | $69.58 | -5.4% | 116.4M | 251 |
| 2021 | $70.23 | $73.58 | $69.81 | $73.57 | +4.8% | 77.9M | 252 |
| 2020 | $68.07 | $70.24 | $53.63 | $70.22 | +3.3% | 91.2M | 253 |
| 2019 | $61.62 | $68.07 | $61.49 | $68.00 | +10.2% | 69.1M | 252 |
| 2018 | $62.07 | $64.64 | $60.55 | $61.70 | -0.7% | 105.9M | 251 |
| 2017 | $58.82 | $62.22 | $58.78 | $62.14 | +5.7% | 102.8M | 251 |
| 2016 | $50.97 | $58.86 | $48.21 | $58.76 | +15.0% | 87.9M | 252 |
| 2015 | $54.08 | $55.30 | $49.99 | $51.11 | -5.0% | 82.1M | 252 |
| 2014 | $53.90 | $55.32 | $52.52 | $53.78 | -0.1% | 113.3M | 252 |
| 2013 | $50.35 | $53.93 | $49.64 | $53.84 | +7.7% | 74.1M | 252 |
| 2012 | $45.01 | $50.31 | $44.80 | $49.99 | +10.9% | 13.3M | 250 |
| 2011 | $44.58 | $47.48 | $41.31 | $45.08 | n/a | 1.7M | 137 |
HYS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $90.73 | -1.9% |
| August 2026 | $92.53 | +0.4% |
| July 2026 | $92.17 | -0.8% |
| June 2026 | $92.95 | +0.2% |
| May 2026 | $92.77 | +0.5% |
| April 2026 | $92.29 | +1.3% |
| March 2026 | $91.07 | -0.6% |
| February 2026 | $91.59 | -0.2% |
| January 2026 | $91.77 | +0.4% |
| December 2025 | $91.42 | +0.8% |
| November 2025 | $90.73 | +0.7% |
| October 2025 | $90.11 | +0.1% |
About the HYS data
Daily bars. 3,842 sessions from Jun 17, 2011 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 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 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 17, 2011, 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/HYS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- HYGV Northern Trust High Yield Value-Scored Bond ETF
- HYLB Xtrackers USD High Yield Corporate Bond ETF
- HYMB State Street SPDR Nuveen ICE High Yield Municipal Bond ETF
- HYNX T-REX 2X Long SKHY Daily Target ETF
- HYSA BondBloxx High Yield Income ETF
- HYSD Columbia Short Duration High Yield ETF
- HYTI FT Vest High Yield & Target Income ETF
- HYUP Xtrackers High Beta High Yield Bond ETF
Common questions
HYS share price history
