PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.71
+0.08 (0.08%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 98.65 | 98.73 | 98.62 | 98.71 | 98.71 | 0.08% | 19,984 |
| Apr 24, 2025 | 98.59 | 98.65 | 98.58 | 98.63 | 98.63 | 0.05% | 9,700 |
| Apr 23, 2025 | 98.60 | 98.61 | 98.57 | 98.59 | 98.59 | 0.02% | 18,880 |
| Apr 22, 2025 | 98.55 | 98.57 | 98.55 | 98.57 | 98.57 | 0.03% | 3,483 |
| Apr 21, 2025 | 98.55 | 98.58 | 98.52 | 98.54 | 98.54 | - | 30,435 |
| Apr 17, 2025 | 98.53 | 98.55 | 98.51 | 98.54 | 98.54 | 0.04% | 10,865 |
| Apr 16, 2025 | 98.46 | 98.50 | 98.46 | 98.50 | 98.50 | 0.05% | 5,448 |
| Apr 15, 2025 | 98.47 | 98.47 | 98.43 | 98.45 | 98.45 | -0.02% | 5,046 |
| Apr 14, 2025 | 98.42 | 98.47 | 98.42 | 98.46 | 98.46 | 0.06% | 6,352 |
| Apr 11, 2025 | 98.39 | 98.44 | 98.37 | 98.41 | 98.41 | -0.05% | 14,017 |
| Apr 10, 2025 | 98.40 | 98.47 | 98.39 | 98.45 | 98.45 | 0.06% | 6,824 |
| Apr 9, 2025 | 98.38 | 98.40 | 98.03 | 98.39 | 98.39 | 0.01% | 5,746 |
| Apr 8, 2025 | 98.42 | 98.42 | 98.36 | 98.38 | 98.38 | -0.01% | 10,582 |
| Apr 7, 2025 | 98.43 | 98.45 | 98.30 | 98.39 | 98.39 | -0.04% | 49,892 |
| Apr 4, 2025 | 98.46 | 98.48 | 98.42 | 98.43 | 98.43 | -0.04% | 10,909 |
| Apr 3, 2025 | 98.47 | 98.50 | 98.44 | 98.47 | 98.47 | 0.03% | 13,630 |
| Apr 2, 2025 | 98.43 | 98.46 | 98.41 | 98.44 | 98.44 | 0.02% | 5,235 |
| Apr 1, 2025 | 98.40 | 98.43 | 98.38 | 98.43 | 98.43 | -0.33% | 10,295 |
| Mar 31, 2025 | 98.78 | 98.79 | 98.74 | 98.75 | 98.36 | -0.04% | 15,590 |
| Mar 28, 2025 | 98.79 | 98.80 | 98.75 | 98.79 | 98.40 | 0.05% | 27,466 |
| Mar 27, 2025 | 98.70 | 98.76 | 98.65 | 98.74 | 98.35 | 0.01% | 13,277 |
| Mar 26, 2025 | 98.73 | 98.75 | 98.71 | 98.74 | 98.35 | 0.01% | 3,976 |
| Mar 25, 2025 | 98.71 | 98.73 | 98.68 | 98.73 | 98.34 | 0.02% | 5,627 |
| Mar 24, 2025 | 98.67 | 98.74 | 98.65 | 98.71 | 98.32 | 0.01% | 38,335 |
| Mar 21, 2025 | 98.68 | 98.72 | 98.68 | 98.71 | 98.32 | 0.02% | 42,281 |
| Mar 20, 2025 | 98.67 | 98.69 | 98.66 | 98.69 | 98.30 | 0.03% | 4,818 |
| Mar 19, 2025 | 98.66 | 98.67 | 98.62 | 98.66 | 98.27 | - | 30,872 |
| Mar 18, 2025 | 98.66 | 98.70 | 98.56 | 98.66 | 98.27 | 0.03% | 50,066 |
| Mar 17, 2025 | 98.62 | 98.68 | 98.62 | 98.64 | 98.25 | 0.01% | 15,268 |
| Mar 14, 2025 | 98.62 | 98.64 | 98.61 | 98.63 | 98.24 | 0.04% | 3,993 |
| Mar 13, 2025 | 98.58 | 98.60 | 98.56 | 98.59 | 98.20 | - | 9,486 |
| Mar 12, 2025 | 98.57 | 98.60 | 98.56 | 98.59 | 98.20 | 0.02% | 3,413 |
| Mar 11, 2025 | 98.57 | 98.59 | 98.55 | 98.57 | 98.18 | 0.02% | 3,076 |
| Mar 10, 2025 | 98.58 | 98.59 | 98.53 | 98.56 | 98.17 | 0.02% | 9,052 |
| Mar 7, 2025 | 98.55 | 98.58 | 98.53 | 98.54 | 98.15 | 0.01% | 14,338 |
| Mar 6, 2025 | 98.49 | 98.55 | 98.49 | 98.53 | 98.14 | 0.01% | 9,455 |
| Mar 5, 2025 | 98.52 | 98.55 | 98.49 | 98.52 | 98.13 | 0.03% | 9,858 |
| Mar 4, 2025 | 98.48 | 98.49 | 98.42 | 98.49 | 98.10 | 0.02% | 66,832 |
| Mar 3, 2025 | 98.48 | 98.57 | 98.45 | 98.48 | 98.09 | -0.40% | 7,457 |
| Feb 28, 2025 | 98.86 | 98.89 | 98.74 | 98.87 | 98.09 | 0.04% | 20,152 |
| Feb 27, 2025 | 98.80 | 98.83 | 98.77 | 98.83 | 98.04 | 0.03% | 5,829 |
| Feb 26, 2025 | 98.79 | 98.83 | 98.79 | 98.80 | 98.01 | - | 3,117 |
| Feb 25, 2025 | 98.79 | 98.81 | 98.77 | 98.80 | 98.01 | 0.03% | 5,535 |
| Feb 24, 2025 | 98.73 | 98.81 | 98.73 | 98.77 | 97.98 | - | 7,632 |
| Feb 21, 2025 | 98.75 | 98.80 | 98.73 | 98.77 | 97.98 | 0.03% | 64,240 |
| Feb 20, 2025 | 98.72 | 98.74 | 98.72 | 98.74 | 97.95 | 0.04% | 2,077 |
| Feb 19, 2025 | 98.68 | 98.71 | 98.68 | 98.71 | 97.92 | 0.03% | 9,573 |
| Feb 18, 2025 | 98.87 | 98.87 | 98.65 | 98.68 | 97.89 | -0.01% | 10,007 |
| Feb 14, 2025 | 98.69 | 98.83 | 98.66 | 98.69 | 97.90 | 0.05% | 5,470 |
| Feb 13, 2025 | 98.61 | 98.64 | 98.60 | 98.64 | 97.86 | 0.04% | 9,880 |