PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.78
+0.15 (0.15%)
Dec 20, 2024, 3:59 PM EST - Market closed
EMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 98.76 | 98.82 | 98.76 | 98.78 | 98.78 | 0.15% | 7,819 |
| Dec 19, 2024 | 98.69 | 98.69 | 98.63 | 98.63 | 98.63 | 0.01% | 18,253 |
| Dec 18, 2024 | 98.73 | 98.75 | 98.59 | 98.62 | 98.62 | -0.05% | 9,324 |
| Dec 17, 2024 | 98.68 | 98.69 | 98.65 | 98.67 | 98.67 | -0.06% | 6,018 |
| Dec 16, 2024 | 98.72 | 98.76 | 98.71 | 98.73 | 98.73 | 0.06% | 3,191 |
| Dec 13, 2024 | 98.69 | 98.69 | 98.66 | 98.67 | 98.67 | 0.01% | 6,676 |
| Dec 12, 2024 | 98.69 | 98.69 | 98.65 | 98.66 | 98.66 | -0.02% | 6,312 |
| Dec 11, 2024 | 98.71 | 98.71 | 98.68 | 98.68 | 98.68 | 0.03% | 8,176 |
| Dec 10, 2024 | 98.66 | 98.66 | 98.65 | 98.65 | 98.65 | -0.05% | 2,177 |
| Dec 9, 2024 | 98.67 | 98.77 | 98.64 | 98.70 | 98.70 | 0.07% | 19,898 |
| Dec 6, 2024 | 98.65 | 98.65 | 98.62 | 98.63 | 98.63 | 0.03% | 4,358 |
| Dec 5, 2024 | 98.61 | 98.63 | 98.60 | 98.60 | 98.60 | - | 6,095 |
| Dec 4, 2024 | 98.58 | 98.61 | 98.57 | 98.60 | 98.60 | - | 5,323 |
| Dec 3, 2024 | 98.60 | 98.62 | 98.58 | 98.60 | 98.60 | 0.02% | 62,058 |
| Dec 2, 2024 | 99.26 | 99.26 | 98.57 | 98.58 | 98.58 | -0.40% | 11,462 |
| Nov 29, 2024 | 98.98 | 98.98 | 98.96 | 98.98 | 98.57 | 0.02% | 2,136 |
| Nov 27, 2024 | 98.95 | 99.05 | 98.92 | 98.96 | 98.55 | 0.11% | 8,151 |
| Nov 26, 2024 | 98.86 | 98.86 | 98.83 | 98.85 | 98.44 | 0.07% | 45,839 |
| Nov 25, 2024 | 98.88 | 98.89 | 98.78 | 98.78 | 98.37 | -0.03% | 3,666 |
| Nov 22, 2024 | 98.82 | 98.83 | 98.80 | 98.81 | 98.40 | 0.04% | 4,222 |
| Nov 21, 2024 | 98.82 | 98.82 | 98.76 | 98.77 | 98.36 | - | 24,823 |
| Nov 20, 2024 | 98.78 | 98.79 | 98.77 | 98.77 | 98.36 | -0.02% | 7,147 |
| Nov 19, 2024 | 98.79 | 98.81 | 98.79 | 98.79 | 98.38 | - | 2,743 |
| Nov 18, 2024 | 98.76 | 98.79 | 98.74 | 98.79 | 98.38 | 0.08% | 15,304 |
| Nov 15, 2024 | 98.69 | 98.73 | 98.69 | 98.71 | 98.30 | 0.06% | 5,912 |
| Nov 14, 2024 | 98.68 | 98.70 | 98.66 | 98.66 | 98.25 | -0.03% | 104,103 |
| Nov 13, 2024 | 98.71 | 98.73 | 98.67 | 98.68 | 98.27 | 0.05% | 16,492 |
| Nov 12, 2024 | 98.64 | 98.66 | 98.63 | 98.63 | 98.22 | 0.01% | 4,390 |
| Nov 11, 2024 | 98.63 | 98.64 | 98.62 | 98.62 | 98.21 | -0.04% | 4,742 |
| Nov 8, 2024 | 98.67 | 98.69 | 98.66 | 98.66 | 98.25 | -0.02% | 10,111 |
| Nov 7, 2024 | 98.64 | 98.74 | 98.64 | 98.68 | 98.27 | 0.12% | 16,955 |
| Nov 6, 2024 | 98.53 | 98.57 | 98.53 | 98.56 | 98.15 | -0.05% | 8,115 |
| Nov 5, 2024 | 98.60 | 98.63 | 98.58 | 98.61 | 98.20 | 0.02% | 7,444 |
| Nov 4, 2024 | 98.59 | 98.63 | 98.59 | 98.59 | 98.18 | 0.03% | 7,393 |
| Nov 1, 2024 | 98.58 | 98.60 | 98.55 | 98.56 | 98.15 | -0.35% | 8,807 |
| Oct 31, 2024 | 98.91 | 98.98 | 98.88 | 98.91 | 98.09 | 0.02% | 6,848 |
| Oct 30, 2024 | 98.92 | 98.93 | 98.80 | 98.89 | 98.08 | -0.01% | 11,796 |
| Oct 29, 2024 | 98.91 | 98.91 | 98.89 | 98.90 | 98.08 | 0.03% | 3,660 |
| Oct 28, 2024 | 98.88 | 98.88 | 98.87 | 98.87 | 98.05 | 0.02% | 2,003 |
| Oct 25, 2024 | 98.89 | 98.90 | 98.86 | 98.86 | 98.04 | 0.02% | 1,806 |
| Oct 24, 2024 | 98.86 | 98.86 | 98.84 | 98.84 | 98.02 | 0.04% | 4,029 |
| Oct 23, 2024 | 98.80 | 98.80 | 98.78 | 98.80 | 97.98 | -0.01% | 4,153 |
| Oct 22, 2024 | 98.78 | 98.81 | 98.78 | 98.81 | 97.99 | 0.04% | 3,926 |
| Oct 21, 2024 | 98.79 | 98.80 | 98.76 | 98.77 | 97.95 | -0.05% | 2,913 |
| Oct 18, 2024 | 98.82 | 98.83 | 98.81 | 98.82 | 98.00 | 0.08% | 2,858 |
| Oct 17, 2024 | 98.76 | 98.78 | 98.74 | 98.75 | 97.93 | -0.01% | 5,237 |
| Oct 16, 2024 | 98.77 | 98.77 | 98.75 | 98.75 | 97.93 | -0.01% | 2,919 |
| Oct 15, 2024 | 98.74 | 98.76 | 98.74 | 98.76 | 97.94 | 0.06% | 2,097 |
| Oct 14, 2024 | 98.72 | 98.72 | 98.69 | 98.70 | 97.88 | -0.04% | 3,018 |
| Oct 11, 2024 | 98.74 | 98.74 | 98.72 | 98.74 | 97.92 | 0.08% | 3,952 |
| Oct 10, 2024 | 98.65 | 98.67 | 98.64 | 98.66 | 97.84 | 0.02% | 1,656 |
| Oct 9, 2024 | 98.65 | 98.66 | 98.64 | 98.64 | 97.83 | 0.02% | 4,966 |
| Oct 8, 2024 | 98.63 | 98.65 | 98.61 | 98.63 | 97.81 | 0.03% | 2,617 |
| Oct 7, 2024 | 98.63 | 98.63 | 98.60 | 98.60 | 97.79 | 0.02% | 1,638 |
| Oct 4, 2024 | 98.59 | 98.60 | 98.57 | 98.59 | 97.77 | 0.01% | 3,276 |
| Oct 3, 2024 | 98.59 | 98.61 | 98.58 | 98.58 | 97.77 | -0.03% | 3,654 |
| Oct 2, 2024 | 98.63 | 98.70 | 98.58 | 98.61 | 97.80 | 0.02% | 43,989 |
| Oct 1, 2024 | 98.63 | 98.63 | 98.59 | 98.60 | 97.78 | -0.38% | 1,286 |
| Sep 30, 2024 | 98.97 | 99.00 | 98.97 | 98.97 | 97.76 | -0.01% | 3,747 |
| Sep 27, 2024 | 98.95 | 98.99 | 98.95 | 98.98 | 97.77 | 0.10% | 3,595 |
| Sep 26, 2024 | 98.92 | 98.93 | 98.89 | 98.89 | 97.67 | -0.03% | 6,064 |
| Sep 25, 2024 | 98.91 | 98.95 | 98.89 | 98.92 | 97.70 | -0.03% | 2,300 |
| Sep 24, 2024 | 98.91 | 98.97 | 98.90 | 98.94 | 97.73 | 0.04% | 4,810 |
| Sep 23, 2024 | 98.90 | 98.90 | 98.88 | 98.90 | 97.69 | 0.02% | 2,481 |
| Sep 20, 2024 | 98.84 | 98.89 | 98.84 | 98.89 | 97.67 | 0.04% | 1,314 |
| Sep 19, 2024 | 98.85 | 98.87 | 98.83 | 98.85 | 97.63 | 0.04% | 2,139 |
| Sep 18, 2024 | 98.79 | 98.83 | 98.77 | 98.81 | 97.60 | 0.03% | 2,384 |
| Sep 17, 2024 | 98.77 | 98.79 | 98.76 | 98.78 | 97.57 | 0.06% | 3,374 |
| Sep 16, 2024 | 98.80 | 98.82 | 98.69 | 98.72 | 97.51 | -0.04% | 8,696 |
| Sep 13, 2024 | 98.77 | 98.77 | 98.70 | 98.76 | 97.55 | 0.08% | 9,202 |
| Sep 12, 2024 | 98.67 | 98.68 | 98.40 | 98.68 | 97.47 | 0.03% | 36,271 |
| Sep 11, 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 97.44 | 0.01% | 1,880 |
| Sep 10, 2024 | 98.62 | 98.73 | 98.60 | 98.65 | 97.43 | 0.05% | 2,091 |
| Sep 9, 2024 | 98.61 | 98.64 | 98.57 | 98.60 | 97.39 | 0.01% | 14,585 |
| Sep 6, 2024 | 98.56 | 98.63 | 98.56 | 98.60 | 97.39 | 0.05% | 6,904 |
| Sep 5, 2024 | 98.55 | 98.55 | 98.50 | 98.55 | 97.34 | 0.02% | 4,200 |
| Sep 4, 2024 | 98.53 | 98.64 | 98.53 | 98.53 | 97.32 | 0.07% | 6,932 |
| Sep 3, 2024 | 98.50 | 98.50 | 98.46 | 98.46 | 97.25 | -0.42% | 6,218 |
| Aug 30, 2024 | 98.85 | 98.88 | 98.85 | 98.88 | 97.24 | 0.06% | 16,281 |
| Aug 29, 2024 | 98.81 | 98.86 | 98.81 | 98.82 | 97.18 | -0.01% | 3,601 |
| Aug 28, 2024 | 98.81 | 98.84 | 98.81 | 98.82 | 97.18 | 0.01% | 1,968 |
| Aug 27, 2024 | 98.83 | 98.83 | 98.80 | 98.82 | 97.18 | 0.03% | 1,475 |
| Aug 26, 2024 | 98.81 | 98.83 | 98.79 | 98.79 | 97.15 | -0.01% | 4,595 |
| Aug 23, 2024 | 98.76 | 98.80 | 98.75 | 98.80 | 97.16 | 0.12% | 6,448 |
| Aug 22, 2024 | 98.72 | 98.72 | 98.68 | 98.68 | 97.05 | -0.03% | 2,525 |
| Aug 21, 2024 | 98.72 | 98.76 | 98.68 | 98.71 | 97.07 | 0.02% | 38,789 |
| Aug 20, 2024 | 98.69 | 98.72 | 98.67 | 98.70 | 97.06 | 0.01% | 2,479 |
| Aug 19, 2024 | 98.67 | 98.69 | 98.67 | 98.69 | 97.05 | 0.05% | 3,172 |
| Aug 16, 2024 | 98.65 | 98.67 | 98.64 | 98.64 | 97.01 | 0.04% | 1,942 |
| Aug 15, 2024 | 98.59 | 98.62 | 98.58 | 98.61 | 96.97 | -0.01% | 2,485 |
| Aug 14, 2024 | 98.61 | 98.63 | 98.61 | 98.61 | 96.98 | 0.02% | 3,661 |
| Aug 13, 2024 | 98.60 | 98.61 | 98.59 | 98.59 | 96.96 | 0.02% | 5,036 |
| Aug 12, 2024 | 98.56 | 98.58 | 98.54 | 98.57 | 96.94 | 0.03% | 4,836 |
| Aug 9, 2024 | 98.55 | 98.55 | 98.53 | 98.54 | 96.91 | 0.05% | 929 |
| Aug 8, 2024 | 98.48 | 98.51 | 98.47 | 98.49 | 96.86 | - | 3,944 |
| Aug 7, 2024 | 98.51 | 98.52 | 98.47 | 98.49 | 96.86 | 0.02% | 1,833 |
| Aug 6, 2024 | 98.48 | 98.48 | 98.45 | 98.47 | 96.84 | 0.02% | 6,346 |
| Aug 5, 2024 | 98.50 | 98.50 | 98.44 | 98.45 | 96.82 | 0.22% | 11,524 |
| Aug 2, 2024 | 98.48 | 98.51 | 98.19 | 98.23 | 96.60 | -0.16% | 5,320 |
| Aug 1, 2024 | 98.37 | 98.41 | 98.37 | 98.39 | 96.76 | -0.44% | 3,397 |