Skip to main content
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.89
-0.03 (-0.03%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202498.9198.9598.8998.9298.92-0.03%2,300
Sep 24, 202498.9198.9798.9098.9498.940.04%4,810
Sep 23, 202498.9098.9098.8898.9098.900.02%2,481
Sep 20, 202498.8498.8998.8498.8998.890.04%1,314
Sep 19, 202498.8598.8798.8398.8598.850.04%2,139
Sep 18, 202498.7998.8398.7798.8198.810.03%2,384
Sep 17, 202498.7798.7998.7698.7898.780.06%3,374
Sep 16, 202498.8098.8298.6998.7298.72-0.04%8,696
Sep 13, 202498.7798.7798.7098.7698.760.08%9,202
Sep 12, 202498.6798.6898.4098.6898.680.03%36,271
Sep 11, 202498.6598.6598.6598.6598.650.01%1,880
Sep 10, 202498.6298.7398.6098.6598.650.05%2,091
Sep 9, 202498.6198.6498.5798.6098.600.01%14,585
Sep 6, 202498.5698.6398.5698.6098.600.05%6,904
Sep 5, 202498.5598.5598.5098.5598.550.02%4,200
Sep 4, 202498.5398.6498.5398.5398.530.07%6,932
Sep 3, 202498.5098.5098.4698.4698.46-0.42%6,218
Aug 30, 202498.8598.8898.8598.8898.450.06%16,281
Aug 29, 202498.8198.8698.8198.8298.39-0.01%3,601
Aug 28, 202498.8198.8498.8198.8298.390.01%1,968
Aug 27, 202498.8398.8398.8098.8298.390.03%1,475
Aug 26, 202498.8198.8398.7998.7998.36-0.01%4,595
Aug 23, 202498.7698.8098.7598.8098.370.12%6,448
Aug 22, 202498.7298.7298.6898.6898.25-0.03%2,525
Aug 21, 202498.7298.7698.6898.7198.280.02%38,789
Aug 20, 202498.6998.7298.6798.7098.270.01%2,479
Aug 19, 202498.6798.6998.6798.6998.260.05%3,172
Aug 16, 202498.6598.6798.6498.6498.210.04%1,942
Aug 15, 202498.5998.6298.5898.6198.18-0.01%2,485
Aug 14, 202498.6198.6398.6198.6198.180.02%3,661
Aug 13, 202498.6098.6198.5998.5998.160.02%5,036
Aug 12, 202498.5698.5898.5498.5798.140.03%4,836
Aug 9, 202498.5598.5598.5398.5498.110.05%929
Aug 8, 202498.4898.5198.4798.4998.06-3,944
Aug 7, 202498.5198.5298.4798.4998.060.02%1,833
Aug 6, 202498.4898.4898.4598.4798.040.02%6,346
Aug 5, 202498.5098.5098.4498.4598.020.22%11,524
Aug 2, 202498.4898.5198.1998.2397.80-0.16%5,320
Aug 1, 202498.3798.4198.3798.3997.96-0.44%3,397
Jul 31, 202498.8598.8598.8098.8297.960.03%10,779
Jul 30, 202498.7998.8098.7898.7997.93-0.01%4,580
Jul 29, 202498.7998.8098.7998.8097.940.05%2,375
Jul 26, 202498.7698.7698.7398.7597.890.03%9,832
Jul 25, 202498.7298.7498.6998.7297.860.01%7,857
Jul 24, 202498.7498.7498.7198.7197.85-4,072
Jul 23, 202498.7098.7498.6998.7197.850.02%9,468
Jul 22, 202498.6598.7298.6598.6997.830.05%3,343
Jul 19, 202498.6198.6698.6198.6497.780.04%5,298
Jul 18, 202498.5998.6398.5998.6097.740.03%1,937
Jul 17, 202498.6198.6198.4898.5797.71-32,946
Jul 16, 202498.6098.6098.5798.5797.71-4,797
Jul 15, 202498.5798.5898.5698.5797.71-12,529
Jul 12, 202498.5398.5898.5398.5797.710.08%8,013
Jul 11, 202498.5098.5298.4998.4997.640.01%4,857
Jul 10, 202498.4898.4998.4898.4897.630.01%3,746
Jul 9, 202498.4898.4898.4698.4797.620.01%6,499
Jul 8, 202498.4898.4898.4698.4697.610.01%12,264
Jul 5, 202498.4598.4698.4598.4697.600.06%2,577
Jul 3, 202498.3698.4198.3698.4097.550.01%11,969
Jul 2, 202498.3798.3998.3798.3997.540.06%2,526
Jul 1, 202498.3398.3498.3098.3397.48-0.36%7,619
Jun 28, 202498.7198.7498.6898.6997.440.03%15,616
Jun 27, 202498.6698.6798.6598.6697.410.03%4,504
Jun 26, 202498.6398.6398.6298.6397.38-32,495
Jun 25, 202498.6398.6598.6298.6397.380.02%4,327
Jun 24, 202498.6398.6498.6098.6297.360.02%4,697
Jun 21, 202498.6098.6498.6098.6097.350.03%4,474
Jun 20, 202498.5798.6098.5598.5797.32-7,920
Jun 18, 202498.5598.5998.5598.5797.320.06%6,263
Jun 17, 202498.5298.5598.5098.5197.260.01%3,729
Jun 14, 202498.5098.5198.4998.5097.250.03%4,919
Jun 13, 202498.4598.4898.4598.4797.22-1,553
Jun 12, 202498.4798.5198.4798.4797.220.03%5,886
Jun 11, 202498.4398.4798.4298.4497.190.03%4,753
Jun 10, 202498.4298.4498.3898.4197.160.03%4,787
Jun 7, 202498.4098.4098.3898.3997.140.02%2,991
Jun 6, 202498.3798.3998.3698.3797.120.02%6,122
Jun 5, 202498.3698.3698.3498.3697.110.02%2,389
Jun 4, 202498.3598.3598.3498.3497.090.04%4,353
Jun 3, 202498.3198.3198.3198.3197.06-0.42%3,942
May 31, 202498.7298.7398.7298.7297.040.02%1,841
May 30, 202498.6998.7098.6898.7097.010.03%6,859
May 29, 202498.6798.6898.6798.6796.980.01%3,850
May 28, 202498.6398.6798.6398.6796.980.03%6,980
May 24, 202498.6198.6498.6198.6496.950.01%687
May 23, 202498.6298.6598.6198.6396.940.07%8,468
May 22, 202498.5998.5998.5698.5696.88-4,593
May 21, 202498.5898.5998.5498.5696.880.01%13,421
May 20, 202498.5498.5798.5498.5596.870.04%3,531
May 17, 202498.5398.5398.5098.5296.830.01%3,563
May 16, 202498.5498.5498.4998.5196.830.03%4,245
May 15, 202498.4998.4998.4798.4896.800.01%1,872
May 14, 202498.4498.4798.4398.4796.790.05%4,551
May 13, 202498.4498.4798.4198.4296.740.02%14,420
May 10, 202498.4098.4398.4098.4196.720.02%2,383
May 9, 202498.3998.4098.3898.3996.710.05%5,349
May 8, 202498.3398.3698.3398.3596.660.02%3,753
May 7, 202498.3398.3498.3398.3396.650.02%4,096
May 6, 202498.3198.3498.3098.3196.630.02%2,621
May 3, 202498.3298.3498.2998.2996.61-0.01%4,816