PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.63
0.00 (-0.01%)
At close: Oct 9, 2025, 4:00 PM EDT
98.63
0.00 (0.00%)
After-hours: Oct 9, 2025, 8:00 PM EDT
EMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 98.62 | 98.65 | 98.62 | 98.63 | - | -0.01% | 2,801 |
| Oct 8, 2025 | 98.64 | 98.64 | 98.62 | 98.63 | 98.63 | 0.02% | 6,381 |
| Oct 7, 2025 | 98.60 | 98.63 | 98.59 | 98.61 | 98.61 | 0.02% | 4,922 |
| Oct 6, 2025 | 98.59 | 98.60 | 98.59 | 98.60 | 98.60 | 0.01% | 2,380 |
| Oct 3, 2025 | 98.60 | 98.62 | 98.58 | 98.59 | 98.59 | 0.02% | 5,929 |
| Oct 2, 2025 | 98.56 | 98.57 | 98.55 | 98.57 | 98.57 | 0.02% | 10,999 |
| Oct 1, 2025 | 98.54 | 98.56 | 98.54 | 98.55 | 98.55 | -0.33% | 3,795 |
| Sep 30, 2025 | 98.86 | 98.88 | 98.86 | 98.88 | 98.53 | 0.04% | 1,284 |
| Sep 29, 2025 | 98.85 | 98.85 | 98.82 | 98.84 | 98.49 | 0.02% | 5,933 |
| Sep 26, 2025 | 98.80 | 98.83 | 98.80 | 98.82 | 98.47 | 0.03% | 1,556 |
| Sep 25, 2025 | 98.78 | 98.80 | 98.75 | 98.79 | 98.44 | -0.02% | 3,926 |
| Sep 24, 2025 | 98.80 | 98.82 | 98.80 | 98.81 | 98.46 | -0.01% | 3,971 |
| Sep 23, 2025 | 98.78 | 98.85 | 98.78 | 98.82 | 98.47 | 0.02% | 4,959 |
| Sep 22, 2025 | 98.77 | 98.80 | 98.77 | 98.80 | 98.45 | 0.03% | 4,316 |
| Sep 19, 2025 | 98.78 | 98.78 | 98.76 | 98.77 | 98.42 | 0.02% | 5,929 |
| Sep 18, 2025 | 98.76 | 98.76 | 98.72 | 98.75 | 98.40 | - | 24,362 |
| Sep 17, 2025 | 98.75 | 98.75 | 98.72 | 98.74 | 98.39 | 0.01% | 9,222 |
| Sep 16, 2025 | 98.73 | 98.75 | 98.72 | 98.73 | 98.38 | -0.06% | 6,046 |
| Sep 15, 2025 | 98.70 | 98.79 | 98.70 | 98.79 | 98.44 | 0.10% | 16,815 |
| Sep 12, 2025 | 98.69 | 98.71 | 98.67 | 98.70 | 98.35 | 0.02% | 10,743 |
| Sep 11, 2025 | 98.67 | 98.71 | 98.66 | 98.68 | 98.33 | 0.01% | 6,230 |
| Sep 10, 2025 | 98.64 | 98.68 | 98.64 | 98.67 | 98.32 | 0.03% | 3,343 |
| Sep 9, 2025 | 98.66 | 98.66 | 98.63 | 98.65 | 98.30 | 0.01% | 6,935 |
| Sep 8, 2025 | 98.65 | 98.65 | 98.63 | 98.64 | 98.29 | 0.02% | 2,160 |
| Sep 5, 2025 | 98.64 | 98.64 | 98.61 | 98.62 | 98.27 | 0.05% | 4,781 |
| Sep 4, 2025 | 98.57 | 98.58 | 98.55 | 98.58 | 98.23 | -0.01% | 71,542 |
| Sep 3, 2025 | 98.54 | 98.62 | 98.54 | 98.58 | 98.23 | 0.04% | 22,224 |
| Sep 2, 2025 | 98.51 | 98.57 | 98.51 | 98.54 | 98.19 | -0.35% | 3,487 |
| Aug 29, 2025 | 98.88 | 98.91 | 98.86 | 98.89 | 98.19 | 0.06% | 13,942 |
| Aug 28, 2025 | 98.84 | 98.84 | 98.81 | 98.83 | 98.13 | 0.02% | 35,405 |
| Aug 27, 2025 | 98.82 | 98.82 | 98.79 | 98.81 | 98.12 | 0.03% | 13,149 |
| Aug 26, 2025 | 98.78 | 98.80 | 98.78 | 98.79 | 98.09 | 0.03% | 4,464 |
| Aug 25, 2025 | 98.74 | 98.78 | 98.74 | 98.76 | 98.06 | -0.03% | 3,907 |
| Aug 22, 2025 | 98.74 | 98.84 | 98.74 | 98.79 | 98.09 | 0.08% | 8,915 |
| Aug 21, 2025 | 98.71 | 98.72 | 98.70 | 98.71 | 98.01 | 0.01% | 1,272 |
| Aug 20, 2025 | 98.71 | 98.71 | 98.69 | 98.70 | 98.00 | 0.02% | 3,807 |
| Aug 19, 2025 | 98.69 | 98.70 | 98.67 | 98.68 | 97.99 | 0.05% | 152,608 |
| Aug 18, 2025 | 98.64 | 98.64 | 98.62 | 98.63 | 97.93 | -0.01% | 5,638 |
| Aug 15, 2025 | 98.64 | 98.64 | 98.63 | 98.64 | 97.94 | 0.03% | 3,935 |
| Aug 14, 2025 | 98.64 | 98.64 | 98.58 | 98.61 | 97.91 | -0.01% | 45,514 |
| Aug 13, 2025 | 98.62 | 98.64 | 98.61 | 98.62 | 97.92 | 0.04% | 6,629 |
| Aug 12, 2025 | 98.59 | 98.60 | 98.57 | 98.59 | 97.89 | 0.03% | 3,535 |
| Aug 11, 2025 | 98.57 | 98.57 | 98.55 | 98.56 | 97.86 | 0.01% | 3,469 |
| Aug 8, 2025 | 98.56 | 98.56 | 98.55 | 98.55 | 97.85 | 0.05% | 2,781 |
| Aug 7, 2025 | 98.53 | 98.53 | 98.50 | 98.51 | 97.81 | -0.01% | 7,086 |
| Aug 6, 2025 | 98.49 | 98.53 | 98.49 | 98.51 | 97.81 | 0.02% | 16,339 |
| Aug 5, 2025 | 98.51 | 98.51 | 98.47 | 98.49 | 97.79 | 0.02% | 72,425 |
| Aug 4, 2025 | 98.49 | 98.51 | 98.45 | 98.47 | 97.77 | -0.01% | 36,786 |
| Aug 1, 2025 | 98.47 | 98.49 | 98.47 | 98.48 | 97.78 | -0.29% | 5,381 |
| Jul 31, 2025 | 98.76 | 98.78 | 98.75 | 98.77 | 97.71 | 0.01% | 3,430 |