PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

NYSEARCA: MUNI · Real-Time Price · USD

51.12

-0.01 (-0.02%)

At close: Sep 4, 2026, 4:00 PM EDT

51.12

0.00 (0.00%)

After-hours: Sep 4, 2026, 8:00 PM EDT

MUNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.18	51.24	51.11	51.15	-	0.04%	383,692
Sep 3, 2026	51.27	51.33	51.11	51.13	51.13	-0.12%	602,619
Sep 2, 2026	51.24	51.24	51.16	51.19	51.19	-0.10%	523,474
Sep 1, 2026	51.37	51.39	51.18	51.24	51.24	-0.49%	604,444
Aug 31, 2026	51.54	51.62	51.50	51.62	51.49	-0.10%	376,051
Aug 28, 2026	51.73	51.74	51.60	51.67	51.54	0.02%	375,435
Aug 27, 2026	51.73	51.76	51.66	51.66	51.53	-0.15%	231,138
Aug 26, 2026	51.80	51.80	51.71	51.74	51.61	-0.06%	258,578
Aug 25, 2026	51.77	51.80	51.75	51.77	51.64	0.06%	356,134
Aug 24, 2026	51.71	51.74	51.69	51.74	51.61	0.04%	267,592
Aug 21, 2026	51.76	51.76	51.68	51.72	51.59	-0.08%	328,954
Aug 20, 2026	51.77	51.79	51.67	51.76	51.63	-0.08%	337,032
Aug 19, 2026	51.80	51.83	51.76	51.80	51.67	0.24%	358,501
Aug 18, 2026	51.74	51.75	51.63	51.68	51.54	-0.16%	246,481
Aug 17, 2026	51.89	51.89	51.76	51.76	51.63	-0.31%	275,936
Aug 14, 2026	51.97	52.01	51.85	51.92	51.79	-0.12%	328,805
Aug 13, 2026	51.92	52.03	51.92	51.98	51.85	0.15%	236,968
Aug 12, 2026	51.98	51.98	51.87	51.90	51.77	0.08%	279,793
Aug 11, 2026	51.89	51.91	51.84	51.86	51.73	-	263,648
Aug 10, 2026	51.90	51.90	51.83	51.86	51.73	-0.10%	420,331
Aug 7, 2026	51.89	51.92	51.87	51.91	51.78	0.23%	284,304
Aug 6, 2026	51.76	51.82	51.76	51.79	51.66	-0.05%	334,360
Aug 5, 2026	51.74	51.82	51.73	51.82	51.68	0.16%	560,416
Aug 4, 2026	51.69	51.75	51.69	51.73	51.60	0.17%	429,379
Aug 3, 2026	51.66	51.70	51.58	51.64	51.51	0.08%	382,806
Jul 31, 2026	51.79	51.79	51.65	51.75	51.47	0.02%	275,483
Jul 30, 2026	51.80	51.80	51.70	51.74	51.46	-0.18%	298,038
Jul 29, 2026	51.85	51.92	51.83	51.84	51.55	-0.11%	273,276
Jul 28, 2026	51.82	51.91	51.82	51.89	51.61	0.21%	259,491
Jul 27, 2026	51.80	51.82	51.77	51.78	51.50	0.21%	285,845
Jul 24, 2026	51.64	51.75	51.63	51.67	51.39	0.16%	665,224
Jul 23, 2026	51.78	51.78	51.56	51.59	51.31	-0.62%	461,136
Jul 22, 2026	52.00	52.00	51.89	51.91	51.63	-0.21%	308,041
Jul 21, 2026	52.09	52.09	52.02	52.02	51.74	-0.13%	207,427
Jul 20, 2026	52.20	52.20	52.08	52.09	51.81	-0.15%	235,383
Jul 17, 2026	52.23	52.23	52.12	52.17	51.89	0.04%	222,880
Jul 16, 2026	52.22	52.22	52.15	52.15	51.87	-0.17%	249,862
Jul 15, 2026	52.30	52.32	52.24	52.24	51.96	-0.02%	250,573
Jul 14, 2026	52.30	52.34	52.24	52.25	51.97	-0.02%	362,410
Jul 13, 2026	52.28	52.31	52.24	52.26	51.98	-0.08%	251,561
Jul 10, 2026	52.26	52.32	52.26	52.30	52.02	0.04%	200,015
Jul 9, 2026	52.29	52.35	52.23	52.28	52.00	0.02%	405,505
Jul 8, 2026	52.30	52.32	52.23	52.27	51.99	-0.21%	354,725
Jul 7, 2026	52.51	52.51	52.37	52.38	52.10	-0.27%	277,661
Jul 6, 2026	52.51	52.55	52.47	52.52	52.24	0.08%	285,945
Jul 2, 2026	52.45	52.49	52.40	52.48	52.20	0.08%	206,934
Jul 1, 2026	52.45	52.46	52.35	52.44	52.16	-0.02%	395,720
Jun 30, 2026	52.64	52.65	52.59	52.60	52.17	-0.09%	266,380
Jun 29, 2026	52.66	52.66	52.62	52.65	52.22	0.08%	252,262
Jun 26, 2026	52.57	52.61	52.56	52.61	52.18	0.08%	273,737