Skip to main content
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.77
+0.03 (0.03%)
Feb 21, 2025, 3:33 PM EST - Market closed

EMNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202598.7598.8098.7398.7798.770.03%64,240
Feb 20, 202598.7298.7498.7298.7498.740.04%2,077
Feb 19, 202598.6898.7198.6898.7198.710.03%9,573
Feb 18, 202598.8798.8798.6598.6898.68-0.01%10,007
Feb 14, 202598.6998.8398.6698.6998.690.05%5,470
Feb 13, 202598.6198.6498.6098.6498.640.04%9,880
Feb 12, 202598.5898.6098.5698.6098.600.02%3,770
Feb 11, 202598.6098.6098.5698.5898.580.01%13,604
Feb 10, 202598.5498.5898.5498.5798.570.02%3,632
Feb 7, 202598.5398.5798.5398.5598.550.03%10,901
Feb 6, 202598.4298.5298.4298.5298.52-0.01%9,682
Feb 5, 202598.5098.5598.5098.5398.530.02%6,329
Feb 4, 202598.5098.5298.4998.5198.510.05%58,250
Feb 3, 202598.4498.4998.4498.4698.46-0.42%4,222
Jan 31, 202598.8998.8998.8698.8898.460.03%2,877
Jan 30, 202598.8398.8798.8398.8598.43-3,407
Jan 29, 202598.8598.8798.8498.8598.430.01%8,887
Jan 28, 202598.8498.8598.8298.8498.420.03%7,851
Jan 27, 202598.8398.8398.7398.8198.390.03%9,770
Jan 24, 202598.8298.8298.7698.7998.370.01%19,008
Jan 23, 202598.7698.7898.7398.7798.350.04%4,350
Jan 22, 202598.7298.7598.7298.7498.320.02%16,499
Jan 21, 202598.7198.7498.7198.7298.300.02%3,405
Jan 17, 202598.6898.7198.6898.7198.290.03%1,495
Jan 16, 202598.6598.6898.6398.6898.260.02%3,876
Jan 15, 202598.6598.6898.6398.6698.240.07%11,416
Jan 14, 202598.5898.6098.5898.6098.180.01%1,647
Jan 13, 202598.5798.6598.5698.5998.170.07%8,342
Jan 10, 202598.4698.5698.3298.5298.10-0.03%13,492
Jan 8, 202598.5298.5598.5198.5598.130.03%2,799
Jan 7, 202598.5098.5298.4998.5298.10-2,645
Jan 6, 202598.4898.5598.4898.5298.100.01%14,734
Jan 3, 202598.5398.5398.4898.5198.090.08%7,393
Jan 2, 202598.4198.4598.4098.4398.010.02%16,974
Dec 31, 202498.4498.5298.4198.4197.99-0.49%12,522
Dec 30, 202498.8598.9698.8598.9098.000.04%14,497
Dec 27, 202498.8898.8898.8498.8697.960.07%5,625
Dec 26, 202498.7798.8098.7798.7997.89-0.02%5,640
Dec 24, 202498.7998.8198.7998.8197.910.06%1,069
Dec 23, 202498.7498.7598.7398.7597.85-0.03%7,776
Dec 20, 202498.7698.8298.7698.7897.880.15%7,819
Dec 19, 202498.6998.6998.6398.6397.730.01%18,253
Dec 18, 202498.7398.7598.5998.6297.72-0.05%9,324
Dec 17, 202498.6898.6998.6598.6797.77-0.06%6,018
Dec 16, 202498.7298.7698.7198.7397.830.06%3,191
Dec 13, 202498.6998.6998.6698.6797.770.01%6,676
Dec 12, 202498.6998.6998.6598.6697.76-0.02%6,312
Dec 11, 202498.7198.7198.6898.6897.780.03%8,176
Dec 10, 202498.6698.6698.6598.6597.75-0.05%2,177
Dec 9, 202498.6798.7798.6498.7097.800.07%19,898
Dec 6, 202498.6598.6598.6298.6397.730.03%4,358
Dec 5, 202498.6198.6398.6098.6097.71-6,095
Dec 4, 202498.5898.6198.5798.6097.71-5,323
Dec 3, 202498.6098.6298.5898.6097.710.02%62,058
Dec 2, 202499.2699.2698.5798.5897.69-0.40%11,462
Nov 29, 202498.9898.9898.9698.9897.670.02%2,136
Nov 27, 202498.9599.0598.9298.9697.650.11%8,151
Nov 26, 202498.8698.8698.8398.8597.550.07%45,839
Nov 25, 202498.8898.8998.7898.7897.48-0.03%3,666
Nov 22, 202498.8298.8398.8098.8197.510.04%4,222
Nov 21, 202498.8298.8298.7698.7797.47-24,823
Nov 20, 202498.7898.7998.7798.7797.47-0.02%7,147
Nov 19, 202498.7998.8198.7998.7997.49-2,743
Nov 18, 202498.7698.7998.7498.7997.490.08%15,304
Nov 15, 202498.6998.7398.6998.7197.410.06%5,912
Nov 14, 202498.6898.7098.6698.6697.35-0.03%104,103
Nov 13, 202498.7198.7398.6798.6897.380.05%16,492
Nov 12, 202498.6498.6698.6398.6397.330.01%4,390
Nov 11, 202498.6398.6498.6298.6297.32-0.04%4,742
Nov 8, 202498.6798.6998.6698.6697.36-0.02%10,111
Nov 7, 202498.6498.7498.6498.6897.380.12%16,955
Nov 6, 202498.5398.5798.5398.5697.26-0.05%8,115
Nov 5, 202498.6098.6398.5898.6197.310.02%7,444
Nov 4, 202498.5998.6398.5998.5997.290.03%7,393
Nov 1, 202498.5898.6098.5598.5697.26-0.35%8,807
Oct 31, 202498.9198.9898.8898.9197.200.02%6,848
Oct 30, 202498.9298.9398.8098.8997.18-0.01%11,796
Oct 29, 202498.9198.9198.8998.9097.190.03%3,660
Oct 28, 202498.8898.8898.8798.8797.160.02%2,003
Oct 25, 202498.8998.9098.8698.8697.150.02%1,806
Oct 24, 202498.8698.8698.8498.8497.130.04%4,029
Oct 23, 202498.8098.8098.7898.8097.09-0.01%4,153
Oct 22, 202498.7898.8198.7898.8197.100.04%3,926
Oct 21, 202498.7998.8098.7698.7797.06-0.05%2,913
Oct 18, 202498.8298.8398.8198.8297.110.08%2,858
Oct 17, 202498.7698.7898.7498.7597.04-0.01%5,237
Oct 16, 202498.7798.7798.7598.7597.04-0.01%2,919
Oct 15, 202498.7498.7698.7498.7697.050.06%2,097
Oct 14, 202498.7298.7298.6998.7096.99-0.04%3,018
Oct 11, 202498.7498.7498.7298.7497.030.08%3,952
Oct 10, 202498.6598.6798.6498.6696.960.02%1,656
Oct 9, 202498.6598.6698.6498.6496.940.02%4,966
Oct 8, 202498.6398.6598.6198.6396.920.03%2,617
Oct 7, 202498.6398.6398.6098.6096.900.02%1,638
Oct 4, 202498.5998.6098.5798.5996.880.01%3,276
Oct 3, 202498.5998.6198.5898.5896.88-0.03%3,654
Oct 2, 202498.6398.7098.5898.6196.910.02%43,989
Oct 1, 202498.6398.6398.5998.6096.89-0.38%1,286
Sep 30, 202498.9799.0098.9798.9796.87-0.01%3,747
Sep 27, 202498.9598.9998.9598.9896.880.10%3,595