PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.81
-0.01 (-0.02%)
Mar 18, 2026, 11:47 AM EDT - Market open
EMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 98.80 | 98.83 | 98.79 | 98.82 | 98.82 | 0.06% | 3,644 |
| Mar 16, 2026 | 98.75 | 98.78 | 98.75 | 98.76 | 98.76 | 0.08% | 9,395 |
| Mar 13, 2026 | 98.71 | 98.71 | 98.68 | 98.68 | 98.68 | -0.02% | 2,246 |
| Mar 12, 2026 | 98.70 | 98.72 | 98.67 | 98.70 | 98.70 | -0.03% | 5,129 |
| Mar 11, 2026 | 98.75 | 98.76 | 98.72 | 98.73 | 98.73 | -0.01% | 37,336 |
| Mar 10, 2026 | 98.79 | 98.79 | 98.74 | 98.74 | 98.74 | 0.02% | 7,668 |
| Mar 9, 2026 | 98.75 | 98.75 | 98.71 | 98.72 | 98.72 | 0.01% | 10,756 |
| Mar 6, 2026 | 98.72 | 99.03 | 98.68 | 98.71 | 98.71 | 0.05% | 13,797 |
| Mar 5, 2026 | 98.74 | 98.74 | 98.66 | 98.66 | 98.66 | -0.04% | 6,100 |
| Mar 4, 2026 | 98.71 | 98.72 | 98.69 | 98.70 | 98.70 | 0.03% | 6,843 |
| Mar 3, 2026 | 98.65 | 98.67 | 98.64 | 98.67 | 98.67 | 0.01% | 9,326 |
| Mar 2, 2026 | 98.65 | 98.67 | 98.64 | 98.66 | 98.66 | -0.32% | 14,299 |
| Feb 27, 2026 | 98.97 | 98.98 | 98.97 | 98.98 | 98.69 | 0.04% | 2,054 |
| Feb 26, 2026 | 98.92 | 98.94 | 98.92 | 98.94 | 98.65 | 0.01% | 6,878 |
| Feb 25, 2026 | 98.92 | 98.93 | 98.83 | 98.93 | 98.64 | 0.03% | 13,852 |
| Feb 24, 2026 | 98.90 | 98.92 | 98.90 | 98.90 | 98.61 | -0.01% | 10,137 |
| Feb 23, 2026 | 98.91 | 98.93 | 98.90 | 98.91 | 98.62 | 0.02% | 5,572 |
| Feb 20, 2026 | 98.91 | 98.91 | 98.88 | 98.90 | 98.61 | 0.05% | 10,742 |
| Feb 19, 2026 | 98.86 | 98.87 | 98.83 | 98.85 | 98.56 | - | 14,398 |
| Feb 18, 2026 | 98.86 | 98.86 | 98.84 | 98.85 | 98.56 | 0.01% | 6,601 |
| Feb 17, 2026 | 98.85 | 98.86 | 98.84 | 98.84 | 98.55 | -0.01% | 5,328 |
| Feb 13, 2026 | 98.85 | 98.85 | 98.84 | 98.85 | 98.56 | 0.05% | 3,652 |
| Feb 12, 2026 | 98.80 | 98.81 | 98.80 | 98.80 | 98.51 | 0.03% | 4,482 |
| Feb 11, 2026 | 98.76 | 98.78 | 98.75 | 98.77 | 98.48 | 0.02% | 9,274 |
| Feb 10, 2026 | 98.76 | 98.77 | 98.74 | 98.75 | 98.46 | 0.02% | 19,036 |
| Feb 9, 2026 | 98.75 | 98.75 | 98.73 | 98.73 | 98.44 | 0.03% | 1,688 |
| Feb 6, 2026 | 98.70 | 98.71 | 98.69 | 98.70 | 98.41 | 0.03% | 11,130 |
| Feb 5, 2026 | 98.65 | 98.68 | 98.65 | 98.68 | 98.39 | 0.04% | 2,763 |
| Feb 4, 2026 | 98.65 | 98.65 | 98.62 | 98.64 | 98.35 | -0.02% | 14,103 |
| Feb 3, 2026 | 98.61 | 98.66 | 98.61 | 98.65 | 98.36 | 0.05% | 14,564 |
| Feb 2, 2026 | 98.63 | 98.63 | 98.60 | 98.60 | 98.31 | -0.31% | 5,599 |
| Jan 30, 2026 | 98.88 | 98.93 | 98.88 | 98.91 | 98.31 | 0.02% | 3,485 |
| Jan 29, 2026 | 98.88 | 98.91 | 98.87 | 98.89 | 98.29 | 0.03% | 5,924 |
| Jan 28, 2026 | 98.86 | 98.88 | 98.84 | 98.86 | 98.26 | - | 2,572 |
| Jan 27, 2026 | 98.85 | 98.87 | 98.85 | 98.86 | 98.26 | 0.01% | 10,871 |
| Jan 26, 2026 | 98.86 | 98.87 | 98.83 | 98.85 | 98.25 | - | 2,901 |
| Jan 23, 2026 | 98.82 | 98.86 | 98.81 | 98.85 | 98.25 | 0.02% | 10,715 |
| Jan 22, 2026 | 98.79 | 98.85 | 98.78 | 98.83 | 98.23 | 0.03% | 10,311 |
| Jan 21, 2026 | 98.77 | 98.80 | 98.77 | 98.80 | 98.20 | 0.01% | 8,688 |
| Jan 20, 2026 | 98.77 | 98.81 | 98.76 | 98.79 | 98.19 | 0.02% | 23,036 |
| Jan 16, 2026 | 98.75 | 98.77 | 98.75 | 98.77 | 98.17 | 0.03% | 1,954 |
| Jan 15, 2026 | 98.75 | 98.76 | 98.75 | 98.75 | 98.15 | -0.01% | 5,928 |
| Jan 14, 2026 | 98.77 | 98.77 | 98.75 | 98.76 | 98.16 | 0.05% | 7,448 |
| Jan 13, 2026 | 98.69 | 98.72 | 98.68 | 98.71 | 98.11 | 0.01% | 6,303 |
| Jan 12, 2026 | 98.68 | 98.72 | 98.68 | 98.70 | 98.10 | 0.01% | 7,761 |
| Jan 9, 2026 | 98.70 | 98.71 | 98.69 | 98.70 | 98.10 | 0.04% | 4,454 |
| Jan 8, 2026 | 98.65 | 98.68 | 98.63 | 98.66 | 98.06 | - | 4,953 |
| Jan 7, 2026 | 98.66 | 98.67 | 98.65 | 98.66 | 98.06 | 0.02% | 4,845 |
| Jan 6, 2026 | 98.65 | 98.66 | 98.64 | 98.65 | 98.05 | 0.01% | 6,370 |
| Jan 5, 2026 | 98.57 | 98.65 | 98.57 | 98.64 | 98.04 | 0.01% | 13,761 |