PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.85
+0.02 (0.02%)
Jan 23, 2026, 4:00 PM EST - Market closed
EMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 98.82 | 98.86 | 98.81 | 98.85 | 98.85 | 0.02% | 10,715 |
| Jan 22, 2026 | 98.79 | 98.85 | 98.78 | 98.83 | 98.83 | 0.03% | 10,311 |
| Jan 21, 2026 | 98.77 | 98.80 | 98.77 | 98.80 | 98.80 | 0.01% | 8,688 |
| Jan 20, 2026 | 98.77 | 98.81 | 98.76 | 98.79 | 98.79 | 0.02% | 23,036 |
| Jan 16, 2026 | 98.75 | 98.77 | 98.75 | 98.77 | 98.77 | 0.03% | 1,954 |
| Jan 15, 2026 | 98.75 | 98.76 | 98.75 | 98.75 | 98.75 | -0.01% | 5,928 |
| Jan 14, 2026 | 98.77 | 98.77 | 98.75 | 98.76 | 98.76 | 0.05% | 7,448 |
| Jan 13, 2026 | 98.69 | 98.72 | 98.68 | 98.71 | 98.71 | 0.01% | 6,303 |
| Jan 12, 2026 | 98.68 | 98.72 | 98.68 | 98.70 | 98.70 | 0.01% | 7,761 |
| Jan 9, 2026 | 98.70 | 98.71 | 98.69 | 98.70 | 98.70 | 0.04% | 4,454 |
| Jan 8, 2026 | 98.65 | 98.68 | 98.63 | 98.66 | 98.66 | - | 4,953 |
| Jan 7, 2026 | 98.66 | 98.67 | 98.65 | 98.66 | 98.66 | 0.02% | 4,845 |
| Jan 6, 2026 | 98.65 | 98.66 | 98.64 | 98.65 | 98.65 | 0.01% | 6,370 |
| Jan 5, 2026 | 98.57 | 98.65 | 98.57 | 98.64 | 98.64 | 0.01% | 13,761 |
| Jan 2, 2026 | 98.59 | 98.63 | 98.59 | 98.63 | 98.63 | 0.05% | 4,499 |
| Dec 31, 2025 | 98.58 | 98.60 | 98.56 | 98.58 | 98.58 | -0.30% | 6,824 |
| Dec 30, 2025 | 98.87 | 98.89 | 98.85 | 98.87 | 98.56 | -0.01% | 9,817 |
| Dec 29, 2025 | 98.85 | 98.89 | 98.84 | 98.88 | 98.57 | 0.03% | 5,340 |
| Dec 26, 2025 | 98.83 | 98.86 | 98.83 | 98.85 | 98.54 | 0.03% | 5,061 |
| Dec 24, 2025 | 98.81 | 98.83 | 98.81 | 98.83 | 98.52 | 0.03% | 2,331 |
| Dec 23, 2025 | 98.78 | 98.80 | 98.78 | 98.80 | 98.49 | 0.03% | 1,016 |
| Dec 22, 2025 | 98.77 | 98.79 | 98.75 | 98.77 | 98.46 | 0.01% | 6,424 |
| Dec 19, 2025 | 98.76 | 98.77 | 98.74 | 98.77 | 98.46 | 0.02% | 3,113 |
| Dec 18, 2025 | 98.75 | 98.76 | 98.74 | 98.75 | 98.44 | 0.04% | 7,811 |
| Dec 17, 2025 | 98.70 | 98.73 | 98.69 | 98.71 | 98.40 | 0.02% | 7,251 |
| Dec 16, 2025 | 98.70 | 98.72 | 98.69 | 98.70 | 98.39 | -0.01% | 4,818 |
| Dec 15, 2025 | 98.69 | 98.72 | 98.68 | 98.71 | 98.40 | 0.03% | 7,131 |
| Dec 12, 2025 | 98.65 | 98.68 | 98.64 | 98.68 | 98.37 | 0.03% | 9,745 |
| Dec 11, 2025 | 98.66 | 98.66 | 98.65 | 98.65 | 98.34 | 0.03% | 4,392 |
| Dec 10, 2025 | 98.59 | 98.62 | 98.59 | 98.62 | 98.31 | 0.02% | 3,503 |
| Dec 9, 2025 | 98.59 | 98.60 | 98.58 | 98.60 | 98.29 | 0.03% | 3,749 |
| Dec 8, 2025 | 98.59 | 98.59 | 98.58 | 98.58 | 98.27 | 0.02% | 2,364 |
| Dec 5, 2025 | 98.56 | 98.57 | 98.55 | 98.56 | 98.25 | 0.01% | 9,559 |
| Dec 4, 2025 | 98.55 | 98.56 | 98.54 | 98.55 | 98.24 | -0.01% | 5,667 |
| Dec 3, 2025 | 98.56 | 98.57 | 98.56 | 98.56 | 98.25 | 0.03% | 2,529 |
| Dec 2, 2025 | 98.52 | 98.55 | 98.51 | 98.53 | 98.22 | 0.03% | 6,944 |
| Dec 1, 2025 | 98.49 | 98.52 | 98.48 | 98.50 | 98.19 | -0.32% | 5,739 |
| Nov 28, 2025 | 98.82 | 98.83 | 98.82 | 98.82 | 98.19 | 0.02% | 602 |
| Nov 26, 2025 | 98.80 | 98.81 | 98.79 | 98.80 | 98.17 | 0.01% | 7,156 |
| Nov 25, 2025 | 98.81 | 98.81 | 98.79 | 98.79 | 98.16 | 0.02% | 2,670 |
| Nov 24, 2025 | 98.77 | 98.78 | 98.74 | 98.77 | 98.14 | 0.02% | 4,604 |
| Nov 21, 2025 | 98.75 | 98.78 | 98.74 | 98.76 | 98.13 | 0.06% | 10,753 |
| Nov 20, 2025 | 98.68 | 98.70 | 98.68 | 98.69 | 98.07 | 0.02% | 6,037 |
| Nov 19, 2025 | 98.70 | 98.70 | 98.66 | 98.67 | 98.04 | -0.01% | 14,430 |
| Nov 18, 2025 | 98.68 | 98.69 | 98.67 | 98.68 | 98.05 | 0.02% | 3,324 |
| Nov 17, 2025 | 98.65 | 98.67 | 98.65 | 98.66 | 98.03 | 0.01% | 10,797 |
| Nov 14, 2025 | 98.68 | 98.68 | 98.65 | 98.65 | 98.02 | 0.03% | 19,397 |
| Nov 13, 2025 | 98.65 | 98.65 | 98.62 | 98.62 | 97.99 | -0.02% | 47,379 |
| Nov 12, 2025 | 98.65 | 98.67 | 98.62 | 98.64 | 98.01 | -0.02% | 22,608 |
| Nov 11, 2025 | 98.64 | 98.67 | 98.64 | 98.66 | 98.03 | 0.02% | 10,151 |