PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)
 NYSEARCA: MINT · Real-Time Price · USD
 100.65
 0.00 (0.00%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
MINT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 100.66 | 100.66 | 100.65 | 100.66 | - | - | 1,218,802 | 
| Oct 29, 2025 | 100.64 | 100.65 | 100.63 | 100.65 | 100.65 | 0.02% | 1,076,666 | 
| Oct 28, 2025 | 100.62 | 100.64 | 100.62 | 100.63 | 100.63 | 0.03% | 1,128,537 | 
| Oct 27, 2025 | 100.60 | 100.61 | 100.60 | 100.60 | 100.60 | -0.01% | 1,167,462 | 
| Oct 24, 2025 | 100.60 | 100.61 | 100.59 | 100.61 | 100.61 | 0.05% | 1,122,853 | 
| Oct 23, 2025 | 100.55 | 100.57 | 100.55 | 100.56 | 100.56 | 0.01% | 927,758 | 
| Oct 22, 2025 | 100.54 | 100.55 | 100.54 | 100.55 | 100.55 | 0.01% | 1,164,011 | 
| Oct 21, 2025 | 100.53 | 100.54 | 100.53 | 100.54 | 100.54 | 0.02% | 960,324 | 
| Oct 20, 2025 | 100.52 | 100.53 | 100.51 | 100.52 | 100.52 | 0.01% | 1,195,731 | 
| Oct 17, 2025 | 100.50 | 100.52 | 100.50 | 100.51 | 100.51 | 0.04% | 999,598 | 
| Oct 16, 2025 | 100.48 | 100.49 | 100.46 | 100.47 | 100.47 | 0.01% | 1,128,614 | 
| Oct 15, 2025 | 100.46 | 100.47 | 100.45 | 100.46 | 100.46 | 0.02% | 1,373,226 | 
| Oct 14, 2025 | 100.44 | 100.46 | 100.43 | 100.44 | 100.44 | -0.01% | 987,985 | 
| Oct 13, 2025 | 100.43 | 100.45 | 100.43 | 100.45 | 100.45 | 0.02% | 877,446 | 
| Oct 10, 2025 | 100.46 | 100.47 | 100.43 | 100.43 | 100.43 | 0.01% | 1,413,012 | 
| Oct 9, 2025 | 100.42 | 100.42 | 100.40 | 100.42 | 100.42 | 0.01% | 1,088,421 | 
| Oct 8, 2025 | 100.40 | 100.41 | 100.40 | 100.41 | 100.41 | 0.01% | 1,026,324 | 
| Oct 7, 2025 | 100.40 | 100.40 | 100.39 | 100.40 | 100.40 | 0.01% | 1,399,558 | 
| Oct 6, 2025 | 100.38 | 100.39 | 100.37 | 100.39 | 100.39 | 0.02% | 1,150,078 | 
| Oct 3, 2025 | 100.36 | 100.38 | 100.36 | 100.37 | 100.37 | 0.03% | 1,152,338 | 
| Oct 2, 2025 | 100.34 | 100.34 | 100.33 | 100.34 | 100.34 | 0.01% | 1,188,823 | 
| Oct 1, 2025 | 100.32 | 100.33 | 100.32 | 100.33 | 100.33 | -0.36% | 1,453,058 | 
| Sep 30, 2025 | 100.66 | 100.70 | 100.65 | 100.69 | 100.31 | 0.07% | 1,898,049 | 
| Sep 29, 2025 | 100.62 | 100.63 | 100.61 | 100.62 | 100.24 | - | 1,436,639 | 
| Sep 26, 2025 | 100.61 | 100.63 | 100.60 | 100.62 | 100.24 | 0.02% | 1,145,980 | 
| Sep 25, 2025 | 100.58 | 100.60 | 100.58 | 100.60 | 100.22 | 0.01% | 1,165,439 | 
| Sep 24, 2025 | 100.59 | 100.60 | 100.59 | 100.59 | 100.21 | -0.01% | 1,007,138 | 
| Sep 23, 2025 | 100.59 | 100.61 | 100.59 | 100.60 | 100.22 | 0.02% | 1,204,479 | 
| Sep 22, 2025 | 100.58 | 100.59 | 100.58 | 100.58 | 100.20 | - | 1,207,332 | 
| Sep 19, 2025 | 100.57 | 100.58 | 100.57 | 100.58 | 100.20 | 0.04% | 950,453 | 
| Sep 18, 2025 | 100.53 | 100.54 | 100.52 | 100.54 | 100.16 | 0.03% | 1,200,558 | 
| Sep 17, 2025 | 100.51 | 100.52 | 100.51 | 100.51 | 100.13 | 0.01% | 1,069,853 | 
| Sep 16, 2025 | 100.51 | 100.51 | 100.50 | 100.50 | 100.12 | 0.02% | 1,212,370 | 
| Sep 15, 2025 | 100.49 | 100.50 | 100.48 | 100.48 | 100.10 | -0.01% | 915,308 | 
| Sep 12, 2025 | 100.48 | 100.50 | 100.48 | 100.49 | 100.11 | 0.05% | 1,123,486 | 
| Sep 11, 2025 | 100.43 | 100.45 | 100.43 | 100.44 | 100.06 | 0.02% | 1,857,465 | 
| Sep 10, 2025 | 100.42 | 100.43 | 100.42 | 100.42 | 100.04 | 0.01% | 926,232 | 
| Sep 9, 2025 | 100.40 | 100.42 | 100.40 | 100.41 | 100.03 | 0.01% | 1,237,460 | 
| Sep 8, 2025 | 100.39 | 100.40 | 100.37 | 100.40 | 100.02 | 0.06% | 1,097,359 | 
| Sep 5, 2025 | 100.36 | 100.38 | 100.34 | 100.34 | 99.96 | -0.01% | 972,035 | 
| Sep 4, 2025 | 100.35 | 100.35 | 100.34 | 100.35 | 99.97 | 0.02% | 1,112,503 | 
| Sep 3, 2025 | 100.33 | 100.34 | 100.33 | 100.33 | 99.95 | - | 1,014,621 | 
| Sep 2, 2025 | 100.33 | 100.35 | 100.31 | 100.33 | 99.95 | -0.37% | 1,730,993 | 
| Aug 29, 2025 | 100.70 | 100.71 | 100.69 | 100.70 | 99.94 | 0.03% | 1,463,000 | 
| Aug 28, 2025 | 100.66 | 100.67 | 100.65 | 100.67 | 99.91 | 0.02% | 967,564 | 
| Aug 27, 2025 | 100.63 | 100.65 | 100.63 | 100.65 | 99.89 | 0.02% | 861,620 | 
| Aug 26, 2025 | 100.61 | 100.63 | 100.61 | 100.63 | 99.87 | 0.02% | 866,709 | 
| Aug 25, 2025 | 100.60 | 100.61 | 100.59 | 100.61 | 99.85 | 0.02% | 1,005,625 | 
| Aug 22, 2025 | 100.60 | 100.60 | 100.58 | 100.59 | 99.83 | 0.03% | 1,093,859 | 
| Aug 21, 2025 | 100.57 | 100.57 | 100.56 | 100.56 | 99.80 | - | 754,121 |