BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
50.51
-0.40 (-0.80%)
At close: Jun 3, 2025, 4:00 PM
50.45
-0.05 (-0.11%)
After-hours: Jun 3, 2025, 4:19 PM EDT
PCMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 50.47 | 50.80 | 50.21 | 50.51 | 50.51 | -0.80% | 38,802 |
| Jun 2, 2025 | 50.32 | 50.91 | 50.32 | 50.91 | 50.91 | 0.77% | 45,810 |
| May 30, 2025 | 50.70 | 51.35 | 50.40 | 50.52 | 50.20 | -0.59% | 30,986 |
| May 29, 2025 | 50.94 | 50.94 | 50.40 | 50.82 | 50.50 | 0.32% | 7,930 |
| May 28, 2025 | 50.87 | 50.87 | 50.40 | 50.66 | 50.34 | 0.02% | 5,629 |
| May 27, 2025 | 50.51 | 51.52 | 50.40 | 50.65 | 50.33 | -0.28% | 22,817 |
| May 23, 2025 | 50.56 | 50.97 | 50.40 | 50.79 | 50.47 | -0.61% | 7,879 |
| May 22, 2025 | 50.62 | 51.10 | 50.40 | 51.10 | 50.78 | 0.89% | 17,910 |
| May 21, 2025 | 51.40 | 51.40 | 50.49 | 50.65 | 50.33 | -0.16% | 18,802 |
| May 20, 2025 | 50.72 | 50.75 | 50.40 | 50.73 | 50.41 | 0.15% | 33,524 |
| May 19, 2025 | 50.65 | 50.76 | 50.53 | 50.66 | 50.34 | -0.03% | 16,292 |
| May 16, 2025 | 50.46 | 50.85 | 50.46 | 50.67 | 50.35 | -0.51% | 20,968 |
| May 15, 2025 | 50.78 | 50.96 | 50.62 | 50.93 | 50.61 | 0.41% | 31,292 |
| May 14, 2025 | 50.74 | 50.74 | 50.54 | 50.72 | 50.40 | -0.29% | 20,246 |
| May 13, 2025 | 50.86 | 50.92 | 50.71 | 50.87 | 50.55 | 0.08% | 9,032 |
| May 12, 2025 | 50.76 | 50.88 | 50.35 | 50.83 | 50.51 | 0.45% | 20,237 |
| May 9, 2025 | 50.80 | 50.80 | 50.30 | 50.60 | 50.28 | -0.14% | 14,563 |
| May 8, 2025 | 50.74 | 50.82 | 50.39 | 50.67 | 50.35 | 0.70% | 17,765 |
| May 7, 2025 | 50.25 | 50.81 | 50.25 | 50.32 | 50.01 | -0.45% | 10,040 |
| May 6, 2025 | 50.61 | 50.63 | 50.25 | 50.55 | 50.23 | 0.44% | 13,337 |
| May 5, 2025 | 50.68 | 50.68 | 50.14 | 50.33 | 50.02 | 0.06% | 41,314 |
| May 2, 2025 | 50.33 | 50.33 | 50.10 | 50.30 | 49.98 | -0.28% | 8,924 |
| May 1, 2025 | 49.90 | 50.55 | 49.90 | 50.44 | 50.13 | -0.61% | 13,220 |
| Apr 30, 2025 | 50.37 | 50.75 | 50.17 | 50.75 | 50.15 | 0.65% | 7,881 |
| Apr 29, 2025 | 50.07 | 50.44 | 50.07 | 50.42 | 49.82 | -0.57% | 8,889 |
| Apr 28, 2025 | 50.69 | 50.92 | 50.05 | 50.71 | 50.11 | 0.14% | 85,366 |
| Apr 25, 2025 | 50.69 | 50.75 | 50.08 | 50.64 | 50.04 | -0.10% | 43,487 |
| Apr 24, 2025 | 50.78 | 50.78 | 50.11 | 50.69 | 50.09 | 0.44% | 11,707 |
| Apr 23, 2025 | 50.40 | 50.47 | 49.87 | 50.47 | 49.87 | 0.36% | 15,092 |
| Apr 22, 2025 | 50.01 | 50.30 | 49.99 | 50.29 | 49.69 | 0.38% | 21,795 |
| Apr 21, 2025 | 49.94 | 50.10 | 49.74 | 50.10 | 49.50 | 0.26% | 12,123 |
| Apr 17, 2025 | 49.99 | 50.00 | 49.72 | 49.97 | 49.38 | 0.10% | 29,474 |
| Apr 16, 2025 | 50.02 | 50.15 | 49.66 | 49.92 | 49.33 | -0.16% | 50,642 |
| Apr 15, 2025 | 49.99 | 50.07 | 49.80 | 50.00 | 49.41 | 0.37% | 13,569 |
| Apr 14, 2025 | 49.77 | 50.04 | 49.68 | 49.82 | 49.22 | 0.44% | 9,486 |
| Apr 11, 2025 | 50.09 | 50.09 | 49.50 | 49.60 | 49.01 | -0.57% | 15,619 |
| Apr 10, 2025 | 50.19 | 50.19 | 49.49 | 49.88 | 49.29 | 0.16% | 11,568 |
| Apr 9, 2025 | 49.09 | 49.91 | 49.05 | 49.80 | 49.21 | 1.94% | 9,924 |
| Apr 8, 2025 | 49.77 | 49.90 | 48.38 | 48.85 | 48.27 | -1.07% | 21,774 |
| Apr 7, 2025 | 49.45 | 50.08 | 48.81 | 49.38 | 48.79 | -1.56% | 74,199 |
| Apr 4, 2025 | 50.52 | 50.90 | 49.54 | 50.16 | 49.56 | -1.42% | 82,857 |
| Apr 3, 2025 | 50.56 | 50.88 | 50.56 | 50.88 | 50.28 | 0.04% | 14,314 |
| Apr 2, 2025 | 50.61 | 50.98 | 50.57 | 50.86 | 50.26 | -0.04% | 37,992 |
| Apr 1, 2025 | 51.38 | 51.38 | 50.55 | 50.88 | 50.28 | - | 86,612 |
| Mar 31, 2025 | 50.80 | 50.90 | 50.73 | 50.88 | 50.03 | -0.24% | 17,765 |
| Mar 28, 2025 | 51.64 | 51.64 | 50.76 | 51.00 | 50.15 | -0.60% | 36,949 |
| Mar 27, 2025 | 50.91 | 51.31 | 50.79 | 51.31 | 50.45 | 0.10% | 39,038 |
| Mar 26, 2025 | 51.24 | 51.26 | 50.85 | 51.26 | 50.40 | 0.18% | 55,039 |
| Mar 25, 2025 | 50.87 | 51.18 | 50.85 | 51.17 | 50.31 | 0.63% | 24,832 |
| Mar 24, 2025 | 51.15 | 51.15 | 50.76 | 50.85 | 50.00 | -0.09% | 19,179 |