BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
50.13
+0.07 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
50.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PCMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.94 | 50.19 | 49.77 | 50.13 | 50.13 | 0.14% | 44,143 |
| Dec 4, 2025 | 50.17 | 50.17 | 49.78 | 50.06 | 50.06 | -0.12% | 22,337 |
| Dec 3, 2025 | 50.12 | 50.12 | 49.70 | 50.12 | 50.12 | 0.24% | 21,524 |
| Dec 2, 2025 | 49.85 | 50.10 | 49.75 | 50.00 | 50.00 | 0.24% | 55,421 |
| Dec 1, 2025 | 49.72 | 50.09 | 49.72 | 49.88 | 49.88 | -0.78% | 5,191 |
| Nov 28, 2025 | 50.32 | 50.32 | 50.23 | 50.27 | 50.01 | -0.08% | 4,224 |
| Nov 26, 2025 | 50.31 | 50.34 | 50.14 | 50.31 | 50.06 | -0.18% | 255,705 |
| Nov 25, 2025 | 50.41 | 50.41 | 50.25 | 50.40 | 50.14 | 0.04% | 18,061 |
| Nov 24, 2025 | 50.39 | 50.42 | 50.31 | 50.38 | 50.12 | 0.01% | 18,109 |
| Nov 21, 2025 | 50.30 | 50.40 | 50.30 | 50.38 | 50.12 | 0.04% | 42,074 |
| Nov 20, 2025 | 50.36 | 50.36 | 50.30 | 50.36 | 50.10 | -0.01% | 23,791 |
| Nov 19, 2025 | 50.26 | 50.43 | 50.26 | 50.36 | 50.10 | 0.06% | 18,411 |
| Nov 18, 2025 | 50.32 | 50.40 | 50.21 | 50.33 | 50.07 | 0.10% | 30,965 |
| Nov 17, 2025 | 50.38 | 50.38 | 50.18 | 50.28 | 50.02 | -0.07% | 42,952 |
| Nov 14, 2025 | 50.16 | 50.32 | 50.16 | 50.32 | 50.06 | 0.06% | 25,858 |
| Nov 13, 2025 | 50.30 | 50.30 | 50.15 | 50.29 | 50.03 | 0.24% | 24,823 |
| Nov 12, 2025 | 50.29 | 50.29 | 50.15 | 50.17 | 49.91 | -0.20% | 76,140 |
| Nov 11, 2025 | 50.29 | 50.38 | 49.91 | 50.27 | 50.01 | 0.02% | 20,276 |
| Nov 10, 2025 | 50.49 | 50.50 | 50.02 | 50.26 | 50.01 | 0.12% | 81,884 |
| Nov 7, 2025 | 50.25 | 50.25 | 50.15 | 50.20 | 49.95 | -0.01% | 29,271 |
| Nov 6, 2025 | 50.23 | 50.25 | 50.16 | 50.21 | 49.95 | 0.13% | 34,661 |
| Nov 5, 2025 | 50.06 | 50.35 | 50.06 | 50.14 | 49.89 | 0.07% | 26,068 |
| Nov 4, 2025 | 50.20 | 50.25 | 50.01 | 50.11 | 49.85 | -0.13% | 23,542 |
| Nov 3, 2025 | 50.26 | 50.26 | 49.97 | 50.17 | 49.92 | -0.54% | 73,146 |
| Oct 31, 2025 | 50.13 | 50.50 | 50.09 | 50.44 | 49.90 | 0.24% | 43,435 |
| Oct 30, 2025 | 50.53 | 50.53 | 50.16 | 50.32 | 49.78 | 0.02% | 33,404 |
| Oct 29, 2025 | 50.40 | 50.44 | 50.19 | 50.31 | 49.77 | -0.14% | 24,930 |
| Oct 28, 2025 | 50.42 | 50.42 | 50.19 | 50.38 | 49.84 | 0.08% | 31,952 |
| Oct 27, 2025 | 50.69 | 50.69 | 50.21 | 50.34 | 49.80 | -0.09% | 30,277 |
| Oct 24, 2025 | 50.37 | 50.41 | 50.01 | 50.39 | 49.84 | 0.18% | 45,052 |
| Oct 23, 2025 | 50.19 | 50.33 | 49.99 | 50.30 | 49.75 | 0.14% | 24,896 |
| Oct 22, 2025 | 50.36 | 50.47 | 49.99 | 50.23 | 49.68 | -0.16% | 47,753 |
| Oct 21, 2025 | 50.05 | 50.35 | 50.05 | 50.31 | 49.76 | 0.17% | 59,324 |
| Oct 20, 2025 | 50.22 | 50.32 | 50.15 | 50.22 | 49.68 | -0.07% | 30,478 |
| Oct 17, 2025 | 50.25 | 50.34 | 49.96 | 50.26 | 49.71 | 0.18% | 40,793 |
| Oct 16, 2025 | 50.40 | 50.50 | 50.12 | 50.17 | 49.62 | -0.54% | 46,318 |
| Oct 15, 2025 | 50.48 | 50.49 | 50.32 | 50.44 | 49.89 | - | 41,464 |
| Oct 14, 2025 | 50.46 | 50.48 | 50.28 | 50.44 | 49.90 | 0.18% | 48,723 |
| Oct 13, 2025 | 50.45 | 50.53 | 50.02 | 50.35 | 49.81 | 0.19% | 33,456 |
| Oct 10, 2025 | 50.45 | 50.45 | 50.18 | 50.26 | 49.71 | -0.22% | 19,710 |
| Oct 9, 2025 | 50.16 | 50.43 | 50.16 | 50.37 | 49.82 | -0.05% | 27,805 |
| Oct 8, 2025 | 50.11 | 50.44 | 50.06 | 50.39 | 49.85 | 0.20% | 31,443 |
| Oct 7, 2025 | 50.38 | 50.52 | 49.94 | 50.29 | 49.75 | -0.18% | 81,511 |
| Oct 6, 2025 | 50.40 | 50.51 | 50.23 | 50.38 | 49.84 | -0.02% | 209,226 |
| Oct 3, 2025 | 50.26 | 50.41 | 50.25 | 50.39 | 49.85 | 0.19% | 44,572 |
| Oct 2, 2025 | 50.37 | 50.37 | 50.19 | 50.30 | 49.75 | -0.13% | 23,020 |
| Oct 1, 2025 | 50.33 | 50.37 | 50.30 | 50.36 | 49.82 | -0.42% | 47,198 |
| Sep 30, 2025 | 50.54 | 50.63 | 50.41 | 50.57 | 49.75 | -0.04% | 37,355 |
| Sep 29, 2025 | 50.52 | 50.61 | 50.50 | 50.59 | 49.77 | 0.13% | 23,981 |
| Sep 26, 2025 | 50.57 | 50.65 | 50.46 | 50.53 | 49.71 | -0.08% | 145,965 |