BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
50.71
+0.02 (0.04%)
At close: Aug 22, 2025, 4:00 PM
50.67
-0.04 (-0.08%)
After-hours: Aug 22, 2025, 4:15 PM EDT
PCMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.00 | 51.00 | 50.56 | 50.71 | 50.71 | 0.04% | 24,544 |
| Aug 21, 2025 | 50.57 | 50.75 | 50.57 | 50.69 | 50.69 | 0.01% | 12,428 |
| Aug 20, 2025 | 50.60 | 50.73 | 50.60 | 50.69 | 50.69 | 0.19% | 23,990 |
| Aug 19, 2025 | 50.75 | 50.75 | 50.55 | 50.59 | 50.59 | -0.27% | 130,093 |
| Aug 18, 2025 | 50.67 | 50.82 | 50.51 | 50.73 | 50.73 | 0.12% | 37,744 |
| Aug 15, 2025 | 50.76 | 50.80 | 50.50 | 50.67 | 50.67 | 0.02% | 15,803 |
| Aug 14, 2025 | 50.82 | 50.82 | 50.50 | 50.66 | 50.66 | 0.04% | 7,778 |
| Aug 13, 2025 | 50.68 | 50.84 | 50.50 | 50.64 | 50.64 | -0.22% | 17,402 |
| Aug 12, 2025 | 50.53 | 50.89 | 50.53 | 50.75 | 50.75 | 0.07% | 59,728 |
| Aug 11, 2025 | 50.89 | 50.89 | 50.50 | 50.71 | 50.71 | -0.02% | 25,772 |
| Aug 8, 2025 | 50.47 | 50.89 | 50.47 | 50.72 | 50.72 | 0.48% | 40,749 |
| Aug 7, 2025 | 50.74 | 50.74 | 50.33 | 50.48 | 50.48 | -0.08% | 22,564 |
| Aug 6, 2025 | 50.71 | 50.78 | 50.00 | 50.52 | 50.52 | 0.63% | 22,471 |
| Aug 5, 2025 | 50.07 | 50.52 | 50.05 | 50.20 | 50.20 | -0.12% | 30,179 |
| Aug 4, 2025 | 50.48 | 50.57 | 50.00 | 50.27 | 50.27 | -0.67% | 29,890 |
| Aug 1, 2025 | 50.75 | 50.89 | 50.44 | 50.60 | 50.60 | -0.15% | 8,597 |
| Jul 31, 2025 | 50.68 | 50.83 | 50.56 | 50.68 | 50.37 | 0.18% | 64,810 |
| Jul 30, 2025 | 50.57 | 50.78 | 50.56 | 50.59 | 50.28 | -0.17% | 12,919 |
| Jul 29, 2025 | 50.72 | 50.81 | 50.55 | 50.68 | 50.36 | - | 11,945 |
| Jul 28, 2025 | 50.69 | 50.86 | 50.55 | 50.68 | 50.36 | -0.16% | 10,769 |
| Jul 25, 2025 | 50.74 | 50.89 | 50.55 | 50.76 | 50.44 | 0.12% | 14,684 |
| Jul 24, 2025 | 50.51 | 50.89 | 50.50 | 50.69 | 50.38 | -0.21% | 12,667 |
| Jul 23, 2025 | 50.62 | 50.89 | 50.50 | 50.80 | 50.49 | 0.32% | 14,386 |
| Jul 22, 2025 | 50.86 | 50.88 | 50.39 | 50.64 | 50.33 | -0.31% | 6,852 |
| Jul 21, 2025 | 50.90 | 50.90 | 50.32 | 50.80 | 50.48 | 0.06% | 9,175 |
| Jul 18, 2025 | 50.69 | 50.89 | 50.33 | 50.77 | 50.46 | 0.15% | 8,200 |
| Jul 17, 2025 | 50.55 | 50.80 | 50.31 | 50.69 | 50.38 | 0.33% | 19,346 |
| Jul 16, 2025 | 50.32 | 50.88 | 50.32 | 50.52 | 50.21 | -0.22% | 35,042 |
| Jul 15, 2025 | 50.83 | 50.83 | 50.04 | 50.63 | 50.32 | -0.14% | 27,593 |
| Jul 14, 2025 | 50.78 | 50.78 | 50.25 | 50.70 | 50.39 | 0.25% | 26,130 |
| Jul 11, 2025 | 50.22 | 50.84 | 50.05 | 50.58 | 50.26 | -0.33% | 15,126 |
| Jul 10, 2025 | 50.21 | 50.81 | 50.21 | 50.74 | 50.43 | 0.01% | 30,472 |
| Jul 9, 2025 | 50.24 | 50.81 | 50.23 | 50.74 | 50.42 | 0.43% | 12,846 |
| Jul 8, 2025 | 50.27 | 50.89 | 50.12 | 50.52 | 50.21 | 0.22% | 39,960 |
| Jul 7, 2025 | 50.01 | 50.60 | 50.00 | 50.41 | 50.10 | 0.22% | 23,921 |
| Jul 3, 2025 | 50.08 | 50.44 | 50.00 | 50.30 | 49.99 | 0.40% | 13,367 |
| Jul 2, 2025 | 50.30 | 50.32 | 50.00 | 50.10 | 49.79 | -0.44% | 33,680 |
| Jul 1, 2025 | 50.04 | 50.34 | 50.04 | 50.32 | 50.01 | -0.12% | 30,432 |
| Jun 30, 2025 | 50.36 | 50.58 | 50.36 | 50.38 | 49.77 | -0.19% | 39,925 |
| Jun 27, 2025 | 50.58 | 50.58 | 50.40 | 50.48 | 49.86 | 0.13% | 14,352 |
| Jun 26, 2025 | 50.66 | 50.66 | 50.40 | 50.41 | 49.80 | -0.30% | 35,321 |
| Jun 25, 2025 | 50.86 | 50.86 | 50.25 | 50.56 | 49.95 | 0.06% | 9,251 |
| Jun 24, 2025 | 50.65 | 50.67 | 50.28 | 50.53 | 49.92 | -0.59% | 191,634 |
| Jun 23, 2025 | 50.60 | 50.84 | 50.35 | 50.83 | 50.22 | 0.43% | 28,406 |
| Jun 20, 2025 | 50.96 | 50.96 | 50.35 | 50.61 | 50.00 | 0.04% | 30,905 |
| Jun 18, 2025 | 50.57 | 50.88 | 50.28 | 50.59 | 49.98 | 0.90% | 14,595 |
| Jun 17, 2025 | 50.13 | 50.71 | 50.13 | 50.14 | 49.53 | -0.81% | 45,863 |
| Jun 16, 2025 | 50.90 | 50.90 | 50.24 | 50.55 | 49.94 | 0.26% | 19,230 |
| Jun 13, 2025 | 50.36 | 50.57 | 50.29 | 50.42 | 49.81 | -0.36% | 7,949 |
| Jun 12, 2025 | 50.28 | 50.70 | 50.28 | 50.60 | 49.99 | 0.20% | 12,182 |