PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)

Dada Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	100.29	100.29	100.27	100.28	100.28	-0.33%	1,872,957
Jul 31, 2025	100.62	100.65	100.61	100.61	100.23	-	1,284,878
Jul 30, 2025	100.62	100.62	100.61	100.62	100.24	-	1,039,146
Jul 29, 2025	100.60	100.61	100.59	100.61	100.23	0.03%	1,089,796
Jul 28, 2025	100.59	100.59	100.58	100.58	100.20	0.01%	629,993
Jul 25, 2025	100.57	100.58	100.56	100.57	100.19	0.05%	770,421
Jul 24, 2025	100.51	100.53	100.51	100.52	100.14	0.02%	871,239
Jul 23, 2025	100.50	100.51	100.49	100.50	100.12	0.02%	1,011,589
Jul 22, 2025	100.48	100.49	100.47	100.48	100.10	0.02%	1,320,806
Jul 21, 2025	100.46	100.47	100.45	100.46	100.08	0.02%	996,743
Jul 18, 2025	100.45	100.45	100.44	100.44	100.06	0.03%	778,619
Jul 17, 2025	100.41	100.41	100.40	100.41	100.03	0.03%	764,222
Jul 16, 2025	100.38	100.39	100.38	100.38	100.00	-	897,089
Jul 15, 2025	100.35	100.38	100.35	100.38	100.00	0.04%	1,145,156
Jul 14, 2025	100.33	100.34	100.32	100.34	99.96	-	932,262
Jul 11, 2025	100.32	100.33	100.32	100.33	99.95	0.04%	968,869
Jul 10, 2025	100.29	100.30	100.28	100.29	99.91	0.02%	1,159,806
Jul 9, 2025	100.28	100.28	100.27	100.27	99.89	0.01%	924,047
Jul 8, 2025	100.26	100.27	100.25	100.26	99.88	0.02%	994,687
Jul 7, 2025	100.24	100.25	100.23	100.24	99.86	0.02%	1,130,245
Jul 3, 2025	100.22	100.23	100.21	100.22	99.84	0.03%	815,995
Jul 2, 2025	100.17	100.20	100.17	100.19	99.81	0.03%	1,674,881
Jul 1, 2025	100.18	100.19	100.15	100.16	99.78	-0.37%	2,182,612
Jun 30, 2025	100.53	100.54	100.52	100.54	99.78	-	1,101,777
Jun 27, 2025	100.50	100.53	100.49	100.53	99.77	0.05%	1,453,375
Jun 26, 2025	100.46	100.48	100.45	100.48	99.72	0.04%	1,730,131
Jun 25, 2025	100.45	100.46	100.44	100.44	99.68	0.01%	1,383,917
Jun 24, 2025	100.44	100.44	100.43	100.43	99.67	-	1,463,281
Jun 23, 2025	100.43	100.44	100.42	100.43	99.67	-	1,276,145
Jun 20, 2025	100.42	100.42	100.41	100.42	99.66	0.04%	1,200,202
Jun 18, 2025	100.38	100.39	100.38	100.38	99.62	0.02%	993,495
Jun 17, 2025	100.37	100.37	100.35	100.36	99.60	0.02%	793,265
Jun 16, 2025	100.34	100.34	100.33	100.34	99.58	0.02%	1,097,006
Jun 13, 2025	100.33	100.33	100.32	100.32	99.56	0.05%	910,969
Jun 12, 2025	100.28	100.29	100.27	100.27	99.51	-	1,155,941
Jun 11, 2025	100.30	100.30	100.27	100.27	99.51	-0.01%	1,496,213
Jun 10, 2025	100.28	100.28	100.27	100.28	99.52	-	918,987
Jun 9, 2025	100.27	100.28	100.27	100.28	99.52	0.02%	985,250
Jun 6, 2025	100.26	100.27	100.25	100.26	99.50	0.05%	1,118,243
Jun 5, 2025	100.21	100.22	100.21	100.21	99.45	-	1,024,009
Jun 4, 2025	100.20	100.21	100.20	100.21	99.45	0.02%	1,674,975
Jun 3, 2025	100.18	100.20	100.18	100.19	99.44	0.03%	1,265,995
Jun 2, 2025	100.15	100.17	100.15	100.16	99.41	-0.38%	1,868,707
May 30, 2025	100.53	100.56	100.53	100.54	99.39	0.03%	1,375,795
May 29, 2025	100.52	100.52	100.50	100.51	99.36	0.01%	1,337,591
May 28, 2025	100.50	100.54	100.48	100.50	99.35	0.04%	1,460,780
May 27, 2025	100.45	100.48	100.45	100.46	99.31	0.02%	1,251,200
May 23, 2025	100.44	100.46	100.44	100.44	99.29	0.04%	876,452
May 22, 2025	100.38	100.41	100.38	100.40	99.25	0.02%	1,041,487
May 21, 2025	100.38	100.40	100.38	100.38	99.23	-0.01%	1,203,440

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.