BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
50.39
+0.09 (0.17%)
At close: Oct 24, 2025, 4:00 PM EDT
50.41
+0.03 (0.05%)
After-hours: Oct 24, 2025, 4:15 PM EDT
PCMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 50.37 | 50.41 | 50.01 | 50.39 | 50.39 | 0.18% | 45,052 |
| Oct 23, 2025 | 50.19 | 50.33 | 49.99 | 50.30 | 50.30 | 0.14% | 24,896 |
| Oct 22, 2025 | 50.36 | 50.47 | 49.99 | 50.23 | 50.23 | -0.16% | 47,753 |
| Oct 21, 2025 | 50.05 | 50.35 | 50.05 | 50.31 | 50.31 | 0.17% | 59,324 |
| Oct 20, 2025 | 50.22 | 50.32 | 50.15 | 50.22 | 50.22 | -0.07% | 30,478 |
| Oct 17, 2025 | 50.25 | 50.34 | 49.96 | 50.26 | 50.26 | 0.18% | 40,793 |
| Oct 16, 2025 | 50.40 | 50.50 | 50.12 | 50.17 | 50.17 | -0.54% | 46,318 |
| Oct 15, 2025 | 50.48 | 50.49 | 50.32 | 50.44 | 50.44 | - | 41,464 |
| Oct 14, 2025 | 50.46 | 50.48 | 50.28 | 50.44 | 50.44 | 0.18% | 48,723 |
| Oct 13, 2025 | 50.45 | 50.53 | 50.02 | 50.35 | 50.35 | 0.19% | 33,456 |
| Oct 10, 2025 | 50.45 | 50.45 | 50.18 | 50.26 | 50.26 | -0.22% | 19,710 |
| Oct 9, 2025 | 50.16 | 50.43 | 50.16 | 50.37 | 50.37 | -0.05% | 27,805 |
| Oct 8, 2025 | 50.11 | 50.44 | 50.06 | 50.39 | 50.39 | 0.20% | 31,443 |
| Oct 7, 2025 | 50.38 | 50.52 | 49.94 | 50.29 | 50.29 | -0.18% | 81,511 |
| Oct 6, 2025 | 50.40 | 50.51 | 50.23 | 50.38 | 50.38 | -0.02% | 209,226 |
| Oct 3, 2025 | 50.26 | 50.41 | 50.25 | 50.39 | 50.39 | 0.19% | 44,572 |
| Oct 2, 2025 | 50.37 | 50.37 | 50.19 | 50.30 | 50.30 | -0.13% | 23,020 |
| Oct 1, 2025 | 50.33 | 50.37 | 50.30 | 50.36 | 50.36 | -0.42% | 47,198 |
| Sep 30, 2025 | 50.54 | 50.63 | 50.41 | 50.57 | 50.29 | -0.04% | 37,355 |
| Sep 29, 2025 | 50.52 | 50.61 | 50.50 | 50.59 | 50.31 | 0.13% | 23,981 |
| Sep 26, 2025 | 50.57 | 50.65 | 50.46 | 50.53 | 50.25 | -0.08% | 145,965 |
| Sep 25, 2025 | 50.58 | 50.58 | 50.51 | 50.57 | 50.29 | 0.03% | 20,733 |
| Sep 24, 2025 | 50.57 | 50.57 | 50.45 | 50.55 | 50.27 | 0.09% | 26,304 |
| Sep 23, 2025 | 50.73 | 50.73 | 50.21 | 50.51 | 50.23 | 0.06% | 33,089 |
| Sep 22, 2025 | 50.44 | 50.62 | 50.41 | 50.47 | 50.20 | -0.03% | 26,605 |
| Sep 19, 2025 | 50.35 | 50.53 | 50.30 | 50.49 | 50.21 | 0.19% | 23,540 |
| Sep 18, 2025 | 50.50 | 50.51 | 50.30 | 50.40 | 50.12 | -0.17% | 28,641 |
| Sep 17, 2025 | 50.40 | 50.50 | 50.33 | 50.48 | 50.20 | 0.22% | 24,946 |
| Sep 16, 2025 | 50.67 | 50.67 | 50.30 | 50.37 | 50.09 | -0.15% | 13,269 |
| Sep 15, 2025 | 50.46 | 50.46 | 50.25 | 50.45 | 50.17 | 0.03% | 19,589 |
| Sep 12, 2025 | 50.43 | 50.46 | 50.31 | 50.43 | 50.15 | - | 25,171 |
| Sep 11, 2025 | 50.30 | 50.44 | 50.30 | 50.43 | 50.15 | -0.09% | 33,771 |
| Sep 10, 2025 | 50.47 | 50.51 | 50.45 | 50.48 | 50.20 | 0.01% | 26,987 |
| Sep 9, 2025 | 50.51 | 50.51 | 50.44 | 50.47 | 50.19 | -0.18% | 14,006 |
| Sep 8, 2025 | 50.53 | 50.66 | 50.52 | 50.56 | 50.28 | 0.05% | 16,384 |
| Sep 5, 2025 | 50.76 | 50.76 | 50.42 | 50.54 | 50.26 | 0.14% | 39,062 |
| Sep 4, 2025 | 50.42 | 50.55 | 50.42 | 50.47 | 50.19 | 0.09% | 34,120 |
| Sep 3, 2025 | 50.88 | 50.88 | 50.38 | 50.42 | 50.14 | -0.14% | 45,122 |
| Sep 2, 2025 | 50.59 | 50.59 | 50.40 | 50.49 | 50.21 | -0.50% | 20,538 |
| Aug 29, 2025 | 50.92 | 50.92 | 50.66 | 50.75 | 50.18 | 0.01% | 16,974 |
| Aug 28, 2025 | 50.80 | 50.80 | 50.69 | 50.74 | 50.17 | 0.03% | 13,295 |
| Aug 27, 2025 | 50.75 | 50.80 | 50.70 | 50.73 | 50.16 | -0.10% | 19,293 |
| Aug 26, 2025 | 50.74 | 50.80 | 50.62 | 50.78 | 50.21 | 0.03% | 72,569 |
| Aug 25, 2025 | 50.89 | 51.09 | 50.59 | 50.76 | 50.19 | 0.10% | 17,482 |
| Aug 22, 2025 | 51.00 | 51.00 | 50.56 | 50.71 | 50.15 | 0.04% | 24,544 |
| Aug 21, 2025 | 50.57 | 50.75 | 50.57 | 50.69 | 50.13 | 0.01% | 12,428 |
| Aug 20, 2025 | 50.60 | 50.73 | 50.60 | 50.69 | 50.12 | 0.19% | 23,990 |
| Aug 19, 2025 | 50.75 | 50.75 | 50.55 | 50.59 | 50.03 | -0.27% | 130,093 |
| Aug 18, 2025 | 50.67 | 50.82 | 50.51 | 50.73 | 50.16 | 0.12% | 37,744 |
| Aug 15, 2025 | 50.76 | 50.80 | 50.50 | 50.67 | 50.10 | 0.02% | 15,803 |