Skip to main content
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.64
+0.04 (0.04%)
At close: May 22, 2025, 4:00 PM
98.64
0.00 (0.00%)
After-hours: May 22, 2025, 8:00 PM EDT

EMNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202598.6098.6498.5898.6498.640.04%8,631
May 21, 202598.5898.6198.5698.6098.600.01%14,365
May 20, 202598.5998.6798.5698.5998.590.01%6,539
May 19, 202598.5698.5998.5598.5898.580.03%6,070
May 16, 202598.5698.5898.5498.5698.560.03%11,124
May 15, 202598.5398.5498.4998.5398.530.03%43,201
May 14, 202598.5298.5298.4998.5098.50-3,593
May 13, 202598.4998.5298.4798.5098.500.03%8,107
May 12, 202598.4698.4998.4698.4798.47-0.01%11,181
May 9, 202598.4698.5698.4698.4898.480.07%35,644
May 8, 202598.4498.4498.4198.4298.42-0.03%16,908
May 7, 202598.4198.4598.3998.4498.440.04%7,925
May 6, 202598.3898.4098.3898.4098.400.04%5,113
May 5, 202598.3698.3898.3498.3698.360.01%3,481
May 2, 202598.3798.3898.3498.3598.350.01%6,390
May 1, 202598.3498.3498.3198.3498.34-0.42%4,860
Apr 30, 202598.7398.7798.7098.7598.370.04%4,453
Apr 29, 202598.7298.7298.6398.7198.330.01%20,809
Apr 28, 202598.6798.7598.6598.7098.32-0.01%2,938
Apr 25, 202598.6598.7398.6298.7198.330.08%19,984
Apr 24, 202598.5998.6598.5898.6398.250.05%9,700
Apr 23, 202598.6098.6198.5798.5998.210.02%18,880
Apr 22, 202598.5598.5798.5598.5798.190.03%3,483
Apr 21, 202598.5598.5898.5298.5498.16-30,435
Apr 17, 202598.5398.5598.5198.5498.160.04%10,865
Apr 16, 202598.4698.5098.4698.5098.120.05%5,448
Apr 15, 202598.4798.4798.4398.4598.07-0.02%5,046
Apr 14, 202598.4298.4798.4298.4698.080.06%6,352
Apr 11, 202598.3998.4498.3798.4198.03-0.05%14,017
Apr 10, 202598.4098.4798.3998.4598.070.06%6,824
Apr 9, 202598.3898.4098.0398.3998.020.01%5,746
Apr 8, 202598.4298.4298.3698.3898.00-0.01%10,582
Apr 7, 202598.4398.4598.3098.3998.01-0.04%49,892
Apr 4, 202598.4698.4898.4298.4398.05-0.04%10,909
Apr 3, 202598.4798.5098.4498.4798.090.03%13,630
Apr 2, 202598.4398.4698.4198.4498.060.02%5,235
Apr 1, 202598.4098.4398.3898.4398.05-0.33%10,295
Mar 31, 202598.7898.7998.7498.7597.98-0.04%15,590
Mar 28, 202598.7998.8098.7598.7998.020.05%27,466
Mar 27, 202598.7098.7698.6598.7497.970.01%13,277
Mar 26, 202598.7398.7598.7198.7497.970.01%3,976
Mar 25, 202598.7198.7398.6898.7397.960.02%5,627
Mar 24, 202598.6798.7498.6598.7197.940.01%38,335
Mar 21, 202598.6898.7298.6898.7197.940.02%42,281
Mar 20, 202598.6798.6998.6698.6997.920.03%4,818
Mar 19, 202598.6698.6798.6298.6697.89-30,872
Mar 18, 202598.6698.7098.5698.6697.890.03%50,066
Mar 17, 202598.6298.6898.6298.6497.870.01%15,268
Mar 14, 202598.6298.6498.6198.6397.860.04%3,993
Mar 13, 202598.5898.6098.5698.5997.82-9,486