PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)
NYSEARCA: MUNI · Real-Time Price · USD
52.54
+0.02 (0.04%)
At close: Nov 7, 2025, 4:00 PM EST
52.54
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
MUNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 52.53 | 52.53 | 52.52 | 52.53 | - | 0.01% | 444,511 |
| Nov 6, 2025 | 52.50 | 52.53 | 52.47 | 52.52 | 52.52 | 0.15% | 338,485 |
| Nov 5, 2025 | 52.47 | 52.49 | 52.41 | 52.44 | 52.44 | -0.11% | 465,244 |
| Nov 4, 2025 | 52.44 | 52.53 | 52.44 | 52.50 | 52.50 | 0.13% | 330,986 |
| Nov 3, 2025 | 52.54 | 52.54 | 52.43 | 52.43 | 52.43 | -0.51% | 461,869 |
| Oct 31, 2025 | 52.62 | 52.70 | 52.62 | 52.70 | 52.54 | 0.19% | 355,692 |
| Oct 30, 2025 | 52.51 | 52.66 | 52.50 | 52.60 | 52.44 | -0.11% | 251,651 |
| Oct 29, 2025 | 52.74 | 52.74 | 52.62 | 52.66 | 52.50 | -0.11% | 319,265 |
| Oct 28, 2025 | 52.72 | 52.75 | 52.71 | 52.72 | 52.56 | - | 269,115 |
| Oct 27, 2025 | 52.70 | 52.73 | 52.68 | 52.72 | 52.56 | 0.04% | 297,011 |
| Oct 24, 2025 | 52.67 | 52.72 | 52.66 | 52.70 | 52.54 | 0.06% | 347,891 |
| Oct 23, 2025 | 52.71 | 52.71 | 52.63 | 52.67 | 52.51 | -0.04% | 258,649 |
| Oct 22, 2025 | 52.74 | 52.74 | 52.65 | 52.69 | 52.53 | 0.09% | 235,025 |
| Oct 21, 2025 | 52.65 | 52.68 | 52.64 | 52.64 | 52.48 | 0.04% | 290,560 |
| Oct 20, 2025 | 52.67 | 52.69 | 52.61 | 52.62 | 52.46 | 0.04% | 296,431 |
| Oct 17, 2025 | 52.58 | 52.62 | 52.58 | 52.60 | 52.44 | 0.06% | 226,043 |
| Oct 16, 2025 | 52.51 | 52.58 | 52.49 | 52.57 | 52.41 | 0.27% | 456,677 |
| Oct 15, 2025 | 52.48 | 52.49 | 52.43 | 52.43 | 52.27 | 0.08% | 442,070 |
| Oct 14, 2025 | 52.40 | 52.48 | 52.39 | 52.39 | 52.23 | -0.17% | 212,526 |
| Oct 13, 2025 | 52.50 | 52.50 | 52.37 | 52.48 | 52.32 | 0.17% | 130,777 |
| Oct 10, 2025 | 52.38 | 52.40 | 52.30 | 52.39 | 52.23 | 0.23% | 337,985 |
| Oct 9, 2025 | 52.29 | 52.29 | 52.25 | 52.27 | 52.11 | -0.06% | 297,505 |
| Oct 8, 2025 | 52.29 | 52.32 | 52.26 | 52.30 | 52.14 | 0.10% | 296,280 |
| Oct 7, 2025 | 52.20 | 52.27 | 52.20 | 52.25 | 52.09 | 0.04% | 338,933 |
| Oct 6, 2025 | 52.22 | 52.23 | 52.15 | 52.23 | 52.07 | -0.02% | 216,284 |
| Oct 3, 2025 | 52.24 | 52.25 | 52.21 | 52.24 | 52.08 | - | 325,223 |
| Oct 2, 2025 | 52.20 | 52.26 | 52.18 | 52.24 | 52.08 | 0.06% | 399,741 |
| Oct 1, 2025 | 52.25 | 52.26 | 52.20 | 52.21 | 52.05 | -0.13% | 246,582 |
| Sep 30, 2025 | 52.32 | 52.35 | 52.27 | 52.28 | 51.98 | 0.02% | 403,788 |
| Sep 29, 2025 | 52.27 | 52.30 | 52.21 | 52.27 | 51.97 | 0.04% | 270,401 |
| Sep 26, 2025 | 52.27 | 52.28 | 52.20 | 52.25 | 51.95 | -0.02% | 271,443 |
| Sep 25, 2025 | 52.25 | 52.27 | 52.20 | 52.26 | 51.96 | -0.08% | 265,901 |
| Sep 24, 2025 | 52.34 | 52.34 | 52.28 | 52.30 | 52.00 | -0.11% | 388,591 |
| Sep 23, 2025 | 52.35 | 52.37 | 52.28 | 52.36 | 52.06 | 0.06% | 462,677 |
| Sep 22, 2025 | 52.34 | 52.35 | 52.30 | 52.33 | 52.03 | - | 179,648 |
| Sep 19, 2025 | 52.34 | 52.37 | 52.30 | 52.33 | 52.03 | -0.02% | 192,002 |
| Sep 18, 2025 | 52.33 | 52.37 | 52.27 | 52.34 | 52.04 | 0.02% | 260,707 |
| Sep 17, 2025 | 52.41 | 52.57 | 52.32 | 52.33 | 52.03 | -0.08% | 423,055 |
| Sep 16, 2025 | 52.36 | 52.40 | 52.34 | 52.37 | 52.07 | 0.04% | 357,128 |
| Sep 15, 2025 | 52.34 | 52.35 | 52.30 | 52.35 | 52.05 | 0.17% | 241,787 |
| Sep 12, 2025 | 52.24 | 52.29 | 52.21 | 52.26 | 51.96 | -0.08% | 297,526 |
| Sep 11, 2025 | 52.16 | 52.31 | 52.16 | 52.30 | 52.00 | 0.35% | 337,836 |
| Sep 10, 2025 | 52.05 | 52.16 | 52.03 | 52.12 | 51.82 | 0.37% | 273,189 |
| Sep 9, 2025 | 52.00 | 52.06 | 51.91 | 51.93 | 51.63 | -0.13% | 302,726 |
| Sep 8, 2025 | 51.86 | 52.00 | 51.81 | 52.00 | 51.70 | 0.44% | 496,686 |
| Sep 5, 2025 | 51.61 | 51.77 | 51.59 | 51.77 | 51.47 | 0.56% | 978,615 |
| Sep 4, 2025 | 51.44 | 51.49 | 51.41 | 51.48 | 51.19 | 0.25% | 310,616 |
| Sep 3, 2025 | 51.29 | 51.36 | 51.24 | 51.35 | 51.06 | 0.27% | 310,402 |
| Sep 2, 2025 | 51.25 | 51.29 | 51.20 | 51.21 | 50.92 | -0.56% | 331,578 |
| Aug 29, 2025 | 51.47 | 51.50 | 51.45 | 51.50 | 51.06 | 0.04% | 149,067 |