Skip to main content
PCPI logo

PIMCO Inflation PLUS Active ETF

PCPINASDAQPIMCOFixed Income

$50.52Today:- (-)

As of Oct 22, 2026 close

Assets (AUM)
$124.60M
Expense ratio
0.25%
Dividend yield
1.82%
Holdings
24
52-week range
$49.61$55.58
Volume (live)
-
Avg. volume (3M)
14.73K

PCPI ETF Historical Prices: PIMCO Inflation PLUS Active ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

PCPI Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PCPI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PCPI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202650.4950.5450.4950.5250.52910
Oct 21, 202650.5050.5150.4850.4850.483.89K
Oct 20, 202650.4850.4950.4550.4750.47122.66K
Oct 19, 202650.4550.4850.4550.4850.481.83K
Oct 16, 202650.4450.4550.4450.4550.45548
Oct 15, 202650.4150.4350.3950.4250.422.81K
Oct 14, 202650.3450.3950.3350.3750.378.70K
Oct 13, 202650.2150.2650.2050.2350.231.54K
Oct 12, 202650.2750.2950.2350.2650.2613.79K
Oct 9, 202650.2550.3950.2250.2650.2614.15K
Oct 8, 202650.2650.2650.2450.2450.24682
Oct 7, 202650.2150.2250.2050.2050.201.42K
Oct 6, 202650.2050.2050.1750.1750.179.77K
Oct 5, 202650.2450.7850.1850.1850.185.88K
Oct 2, 202650.2551.4150.2050.2550.2523.15K
Oct 1, 202650.2150.3050.2050.2750.274.04K
Sep 30, 202650.1750.1850.1550.1650.16189.99K
Sep 29, 202650.1250.1250.0850.1050.101.51K
Sep 28, 202650.1550.1550.1050.1050.103.36K
Sep 25, 202650.1350.1450.1250.1250.122.35K
Sep 24, 202650.1950.9449.9950.1350.131.71K
Sep 23, 202650.0850.0850.0850.0850.084.14K
Sep 22, 202650.0350.0650.0350.0450.04962
Sep 21, 202650.0650.0650.0550.0550.05902
Sep 18, 202650.0850.0950.0750.0750.072.01K
Sep 17, 202650.0850.0850.0550.0650.062.36K
Sep 16, 202650.1050.1050.0750.0750.072.81K
Sep 15, 202650.0650.0950.0650.0850.086.29K
Sep 14, 202650.1250.1250.0850.0850.085.68K
Sep 11, 202650.1250.1250.0750.0950.092.21K
Sep 10, 202650.0950.1350.0950.1050.1025.55K
Sep 9, 202650.0950.0950.0550.0550.054.34K
Sep 8, 202650.0250.0550.0250.0450.0414.62K
Sep 4, 202649.9850.0149.9750.0150.0166.15K
Sep 3, 202649.9349.9749.9349.9549.9575.37K
Sep 2, 202649.9649.9749.9549.9749.9715.29K
Sep 1, 202649.9149.9149.8749.9149.9128.80K
Aug 31, 202649.8349.8849.8349.8749.8740.69K
Aug 28, 202649.8649.8649.8349.8449.84177.44K
Aug 27, 202649.8449.8649.8449.8449.841.67K
Aug 26, 202649.8349.8349.8349.8349.8366
Aug 25, 202649.8449.8749.8449.8749.873.93K
Aug 24, 202649.9049.9049.8449.8749.875.79K
Aug 21, 202649.8949.9049.8749.8849.883.90K
Aug 20, 202649.8349.8349.8149.8349.834.07K
Aug 19, 202649.7749.7749.7549.7749.77608
Aug 18, 202649.7049.7549.7049.7349.731.92K
Aug 17, 202649.6849.7149.6549.7049.704.21K
Aug 14, 202649.6649.6949.6649.6949.69793
Aug 13, 202649.6349.6849.6349.6649.66881
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About PIMCO Inflation PLUS Active ETF Historical Prices

What is OHLC data for PCPI?

OHLC stands for Open, High, Low, Close - the four key price points for PCPI during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PCPI?

The adjusted close price for PCPI is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PCPI price history go?

PCPI historical price data is available from the ETF's inception on Mar 30, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PCPI data?

PCPI historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PCPI?

Trading volume for PCPI indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.