BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
49.59
-0.05 (-0.11%)
At close: Mar 20, 2026, 4:00 PM EDT
49.59
0.00 (0.01%)
After-hours: Mar 20, 2026, 4:15 PM EDT
PCMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 49.57 | 49.78 | 49.44 | 49.59 | 49.59 | -0.10% | 24,269 |
| Mar 19, 2026 | 49.60 | 49.72 | 49.43 | 49.64 | 49.64 | -0.12% | 15,571 |
| Mar 18, 2026 | 49.87 | 49.87 | 49.38 | 49.70 | 49.70 | -0.15% | 73,946 |
| Mar 17, 2026 | 49.80 | 49.80 | 49.44 | 49.77 | 49.77 | 0.51% | 22,129 |
| Mar 16, 2026 | 49.29 | 49.66 | 49.29 | 49.52 | 49.52 | 0.31% | 18,681 |
| Mar 13, 2026 | 49.46 | 49.70 | 49.24 | 49.36 | 49.36 | -0.42% | 40,789 |
| Mar 12, 2026 | 49.35 | 49.70 | 49.33 | 49.57 | 49.57 | -0.25% | 21,471 |
| Mar 11, 2026 | 49.75 | 49.82 | 49.45 | 49.69 | 49.69 | -0.07% | 21,705 |
| Mar 10, 2026 | 49.30 | 49.73 | 49.30 | 49.73 | 49.73 | 0.41% | 15,276 |
| Mar 9, 2026 | 49.69 | 49.83 | 49.21 | 49.53 | 49.53 | -0.65% | 24,967 |
| Mar 6, 2026 | 49.64 | 49.90 | 49.64 | 49.85 | 49.85 | -0.01% | 20,246 |
| Mar 5, 2026 | 49.86 | 49.90 | 49.80 | 49.86 | 49.86 | -0.04% | 12,969 |
| Mar 4, 2026 | 49.81 | 49.97 | 49.81 | 49.88 | 49.88 | 0.27% | 26,217 |
| Mar 3, 2026 | 49.06 | 50.03 | 49.05 | 49.74 | 49.74 | -0.37% | 25,330 |
| Mar 2, 2026 | 50.01 | 50.10 | 49.78 | 49.93 | 49.93 | -0.76% | 51,543 |
| Feb 27, 2026 | 50.13 | 50.37 | 49.92 | 50.31 | 50.08 | 0.11% | 39,410 |
| Feb 26, 2026 | 50.25 | 50.32 | 50.05 | 50.26 | 50.02 | -0.07% | 29,804 |
| Feb 25, 2026 | 50.11 | 50.32 | 50.01 | 50.29 | 50.06 | 0.28% | 43,680 |
| Feb 24, 2026 | 50.16 | 50.31 | 49.90 | 50.15 | 49.92 | -0.17% | 29,179 |
| Feb 23, 2026 | 50.26 | 50.34 | 50.22 | 50.23 | 50.00 | -0.50% | 14,747 |
| Feb 20, 2026 | 50.00 | 50.66 | 49.99 | 50.49 | 50.25 | 0.34% | 33,997 |
| Feb 19, 2026 | 50.28 | 50.46 | 50.15 | 50.32 | 50.08 | - | 50,362 |
| Feb 18, 2026 | 50.47 | 50.47 | 50.29 | 50.32 | 50.08 | -0.24% | 48,594 |
| Feb 17, 2026 | 50.75 | 50.75 | 50.34 | 50.44 | 50.20 | -0.04% | 53,398 |
| Feb 13, 2026 | 50.35 | 50.58 | 50.30 | 50.46 | 50.22 | 0.15% | 23,879 |
| Feb 12, 2026 | 50.49 | 50.49 | 50.25 | 50.38 | 50.15 | -0.02% | 33,352 |
| Feb 11, 2026 | 50.40 | 50.43 | 50.23 | 50.39 | 50.16 | 0.36% | 138,823 |
| Feb 10, 2026 | 50.25 | 50.40 | 50.06 | 50.21 | 49.97 | -0.35% | 35,946 |
| Feb 9, 2026 | 50.20 | 50.50 | 50.14 | 50.38 | 50.15 | 0.22% | 67,913 |
| Feb 6, 2026 | 50.21 | 50.47 | 50.04 | 50.27 | 50.04 | 0.21% | 31,952 |
| Feb 5, 2026 | 50.44 | 50.44 | 50.13 | 50.17 | 49.93 | -0.31% | 46,264 |
| Feb 4, 2026 | 50.16 | 50.44 | 50.16 | 50.32 | 50.09 | -0.22% | 41,216 |
| Feb 3, 2026 | 50.35 | 50.44 | 50.22 | 50.43 | 50.20 | 0.15% | 40,820 |
| Feb 2, 2026 | 50.23 | 50.42 | 50.23 | 50.36 | 50.12 | -0.04% | 34,483 |
| Jan 30, 2026 | 50.27 | 50.45 | 50.26 | 50.38 | 49.88 | 0.21% | 26,954 |
| Jan 29, 2026 | 50.44 | 50.44 | 50.26 | 50.27 | 49.78 | -0.16% | 25,324 |
| Jan 28, 2026 | 50.26 | 50.44 | 50.25 | 50.35 | 49.85 | -0.08% | 40,181 |
| Jan 27, 2026 | 50.39 | 50.42 | 50.09 | 50.39 | 49.89 | 0.20% | 108,395 |
| Jan 26, 2026 | 50.40 | 50.40 | 50.16 | 50.29 | 49.80 | 0.11% | 49,844 |
| Jan 23, 2026 | 50.25 | 50.38 | 50.09 | 50.24 | 49.74 | -0.01% | 42,229 |
| Jan 22, 2026 | 50.32 | 50.32 | 50.15 | 50.24 | 49.75 | 0.11% | 22,329 |
| Jan 21, 2026 | 50.30 | 50.30 | 49.98 | 50.19 | 49.69 | 0.04% | 199,094 |
| Jan 20, 2026 | 50.11 | 50.26 | 50.11 | 50.17 | 49.67 | -0.12% | 24,956 |
| Jan 16, 2026 | 50.26 | 50.29 | 50.03 | 50.23 | 49.73 | 0.01% | 34,688 |
| Jan 15, 2026 | 50.18 | 50.26 | 50.10 | 50.22 | 49.73 | 0.06% | 54,550 |
| Jan 14, 2026 | 50.25 | 50.26 | 50.03 | 50.19 | 49.70 | 0.08% | 90,028 |
| Jan 13, 2026 | 50.22 | 50.25 | 49.94 | 50.15 | 49.66 | -0.05% | 31,202 |
| Jan 12, 2026 | 50.22 | 50.22 | 50.00 | 50.18 | 49.68 | -0.10% | 28,302 |
| Jan 9, 2026 | 50.10 | 50.23 | 50.09 | 50.23 | 49.73 | 0.16% | 31,397 |
| Jan 8, 2026 | 50.21 | 50.21 | 50.09 | 50.15 | 49.65 | 0.03% | 49,725 |