PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.75
+0.02 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed
EMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 98.75 | 98.76 | 98.74 | 98.75 | 98.75 | 0.02% | 13,480 |
| Jun 26, 2025 | 98.71 | 98.74 | 98.71 | 98.73 | 98.73 | 0.03% | 6,068 |
| Jun 25, 2025 | 98.71 | 98.71 | 98.66 | 98.70 | 98.70 | 0.01% | 5,247 |
| Jun 24, 2025 | 98.67 | 98.71 | 98.66 | 98.69 | 98.69 | 0.03% | 6,992 |
| Jun 23, 2025 | 98.67 | 98.67 | 98.64 | 98.66 | 98.66 | 0.03% | 8,283 |
| Jun 20, 2025 | 98.61 | 98.63 | 98.61 | 98.63 | 98.63 | 0.05% | 6,642 |
| Jun 18, 2025 | 98.58 | 98.61 | 98.57 | 98.58 | 98.58 | 0.04% | 5,737 |
| Jun 17, 2025 | 98.54 | 98.54 | 98.53 | 98.54 | 98.54 | -0.01% | 6,736 |
| Jun 16, 2025 | 98.53 | 98.56 | 98.53 | 98.55 | 98.55 | 0.02% | 5,779 |
| Jun 13, 2025 | 98.55 | 98.56 | 98.51 | 98.53 | 98.53 | 0.01% | 18,963 |
| Jun 12, 2025 | 98.52 | 98.52 | 98.50 | 98.52 | 98.52 | 0.04% | 10,547 |
| Jun 11, 2025 | 98.49 | 98.49 | 98.48 | 98.49 | 98.49 | 0.02% | 2,920 |
| Jun 10, 2025 | 98.48 | 98.48 | 98.46 | 98.47 | 98.47 | 0.03% | 5,570 |
| Jun 9, 2025 | 98.45 | 98.46 | 98.43 | 98.43 | 98.43 | -0.01% | 15,685 |
| Jun 6, 2025 | 98.44 | 98.45 | 98.43 | 98.44 | 98.44 | - | 7,179 |
| Jun 5, 2025 | 98.44 | 98.45 | 98.43 | 98.44 | 98.44 | - | 7,922 |
| Jun 4, 2025 | 98.42 | 98.44 | 98.40 | 98.44 | 98.44 | 0.06% | 12,270 |
| Jun 3, 2025 | 98.39 | 98.39 | 98.37 | 98.38 | 98.38 | -0.01% | 7,485 |
| Jun 2, 2025 | 98.38 | 98.49 | 98.37 | 98.39 | 98.39 | -0.35% | 49,889 |
| May 30, 2025 | 98.73 | 98.76 | 98.71 | 98.74 | 98.36 | 0.05% | 20,284 |
| May 29, 2025 | 98.69 | 98.71 | 98.60 | 98.69 | 98.31 | 0.02% | 7,507 |
| May 28, 2025 | 98.68 | 98.69 | 98.64 | 98.67 | 98.29 | 0.02% | 48,027 |
| May 27, 2025 | 98.65 | 98.69 | 98.61 | 98.66 | 98.28 | -0.02% | 24,946 |
| May 23, 2025 | 98.64 | 98.75 | 98.64 | 98.68 | 98.30 | 0.04% | 42,107 |
| May 22, 2025 | 98.60 | 98.64 | 98.58 | 98.64 | 98.26 | 0.04% | 8,631 |
| May 21, 2025 | 98.58 | 98.61 | 98.56 | 98.60 | 98.22 | 0.01% | 14,365 |
| May 20, 2025 | 98.59 | 98.67 | 98.56 | 98.59 | 98.21 | 0.01% | 6,539 |
| May 19, 2025 | 98.56 | 98.59 | 98.55 | 98.58 | 98.20 | 0.03% | 6,070 |
| May 16, 2025 | 98.56 | 98.58 | 98.54 | 98.56 | 98.18 | 0.03% | 11,124 |
| May 15, 2025 | 98.53 | 98.54 | 98.49 | 98.53 | 98.15 | 0.03% | 43,201 |
| May 14, 2025 | 98.52 | 98.52 | 98.49 | 98.50 | 98.12 | - | 3,593 |
| May 13, 2025 | 98.49 | 98.52 | 98.47 | 98.50 | 98.12 | 0.03% | 8,107 |
| May 12, 2025 | 98.46 | 98.49 | 98.46 | 98.47 | 98.09 | -0.01% | 11,181 |
| May 9, 2025 | 98.46 | 98.56 | 98.46 | 98.48 | 98.10 | 0.07% | 35,644 |
| May 8, 2025 | 98.44 | 98.44 | 98.41 | 98.42 | 98.04 | -0.03% | 16,908 |
| May 7, 2025 | 98.41 | 98.45 | 98.39 | 98.44 | 98.06 | 0.04% | 7,925 |
| May 6, 2025 | 98.38 | 98.40 | 98.38 | 98.40 | 98.02 | 0.04% | 5,113 |
| May 5, 2025 | 98.36 | 98.38 | 98.34 | 98.36 | 97.98 | 0.01% | 3,481 |
| May 2, 2025 | 98.37 | 98.38 | 98.34 | 98.35 | 97.97 | 0.01% | 6,390 |
| May 1, 2025 | 98.34 | 98.34 | 98.31 | 98.34 | 97.96 | -0.42% | 4,860 |
| Apr 30, 2025 | 98.73 | 98.77 | 98.70 | 98.75 | 97.99 | 0.04% | 4,453 |
| Apr 29, 2025 | 98.72 | 98.72 | 98.63 | 98.71 | 97.95 | 0.01% | 20,809 |
| Apr 28, 2025 | 98.67 | 98.75 | 98.65 | 98.70 | 97.94 | -0.01% | 2,938 |
| Apr 25, 2025 | 98.65 | 98.73 | 98.62 | 98.71 | 97.95 | 0.08% | 19,984 |
| Apr 24, 2025 | 98.59 | 98.65 | 98.58 | 98.63 | 97.87 | 0.05% | 9,700 |
| Apr 23, 2025 | 98.60 | 98.61 | 98.57 | 98.59 | 97.83 | 0.02% | 18,880 |
| Apr 22, 2025 | 98.55 | 98.57 | 98.55 | 98.57 | 97.81 | 0.03% | 3,483 |
| Apr 21, 2025 | 98.55 | 98.58 | 98.52 | 98.54 | 97.78 | - | 30,435 |
| Apr 17, 2025 | 98.53 | 98.55 | 98.51 | 98.54 | 97.78 | 0.04% | 10,865 |
| Apr 16, 2025 | 98.46 | 98.50 | 98.46 | 98.50 | 97.74 | 0.05% | 5,448 |