BondBloxx Private Credit CLO ETF (PCMM)

NASDAQ: PCMM · Real-Time Price · USD

49.89

-0.02 (-0.05%)

At close: Aug 28, 2026, 4:00 PM EDT

49.98

+0.09 (0.19%)

After-hours: Aug 28, 2026, 7:30 PM EDT

PCMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	49.92	49.98	49.68	49.89	49.89	-0.05%	92,429
Aug 27, 2026	50.01	50.01	49.79	49.91	49.91	-0.04%	34,306
Aug 26, 2026	50.04	50.05	49.80	49.93	49.93	-0.02%	75,041
Aug 25, 2026	49.97	49.97	49.73	49.94	49.94	0.13%	23,464
Aug 24, 2026	49.98	49.98	49.77	49.88	49.88	0.11%	25,442
Aug 21, 2026	49.70	49.92	49.70	49.82	49.82	0.09%	24,563
Aug 20, 2026	49.65	49.89	49.65	49.78	49.78	-0.13%	43,414
Aug 19, 2026	49.68	49.89	49.64	49.84	49.84	0.09%	159,761
Aug 18, 2026	49.57	49.89	49.57	49.80	49.80	-0.03%	45,799
Aug 17, 2026	49.56	49.87	49.56	49.81	49.81	0.08%	33,657
Aug 14, 2026	49.87	49.88	49.68	49.77	49.77	-0.03%	21,156
Aug 13, 2026	49.31	49.86	49.31	49.79	49.79	0.36%	33,373
Aug 12, 2026	49.52	49.70	49.44	49.61	49.61	-0.20%	35,553
Aug 11, 2026	49.82	49.84	49.37	49.71	49.71	0.13%	40,676
Aug 10, 2026	49.88	49.89	49.46	49.64	49.64	-0.12%	35,790
Aug 7, 2026	49.66	49.82	49.34	49.70	49.70	-0.14%	30,922
Aug 6, 2026	49.67	49.82	49.67	49.77	49.77	0.05%	35,594
Aug 5, 2026	49.78	49.79	49.52	49.75	49.75	0.15%	31,458
Aug 4, 2026	49.61	49.80	49.37	49.67	49.67	-0.05%	27,645
Aug 3, 2026	49.84	49.84	49.62	49.70	49.69	0.22%	166,177
Jul 31, 2026	49.60	49.90	49.60	49.84	49.58	0.06%	12,208
Jul 30, 2026	49.64	49.90	49.60	49.81	49.56	0.16%	17,884
Jul 29, 2026	49.58	49.90	49.56	49.73	49.47	-0.09%	12,001
Jul 28, 2026	49.59	49.90	49.58	49.78	49.52	-0.09%	16,077
Jul 27, 2026	49.70	49.90	49.43	49.82	49.56	0.01%	18,673
Jul 24, 2026	49.84	49.89	49.77	49.82	49.56	-0.07%	20,963
Jul 23, 2026	49.85	49.94	49.76	49.85	49.59	-0.02%	74,427
Jul 22, 2026	49.76	49.94	49.76	49.86	49.60	0.01%	23,312
Jul 21, 2026	49.83	49.94	49.75	49.86	49.60	0.27%	10,355
Jul 20, 2026	49.71	49.90	49.65	49.72	49.46	-0.03%	14,309
Jul 17, 2026	49.80	49.80	49.57	49.73	49.48	0.34%	7,471
Jul 16, 2026	49.94	49.94	49.48	49.57	49.31	-0.12%	16,848
Jul 15, 2026	49.89	49.89	49.60	49.63	49.37	-0.23%	12,906
Jul 14, 2026	49.81	49.88	49.50	49.74	49.48	-0.01%	56,797
Jul 13, 2026	49.51	49.82	49.51	49.74	49.49	0.06%	9,639
Jul 10, 2026	49.42	49.82	49.42	49.72	49.46	0.15%	14,217
Jul 9, 2026	49.67	49.82	49.43	49.64	49.38	-0.35%	10,459
Jul 8, 2026	49.65	49.84	49.50	49.82	49.56	0.15%	21,351
Jul 7, 2026	49.62	49.84	49.53	49.74	49.48	0.04%	12,081
Jul 6, 2026	49.60	49.81	49.50	49.72	49.46	-0.36%	33,013
Jul 2, 2026	49.49	50.05	49.46	49.90	49.64	0.42%	35,793
Jul 1, 2026	49.42	49.85	49.37	49.69	49.43	0.14%	41,927
Jun 30, 2026	49.78	50.02	49.53	49.88	49.36	-0.17%	27,591
Jun 29, 2026	49.53	50.04	49.48	49.96	49.45	0.12%	20,473
Jun 26, 2026	49.71	50.00	49.58	49.90	49.39	-0.14%	20,884
Jun 25, 2026	49.75	49.98	49.63	49.97	49.46	0.18%	15,487
Jun 24, 2026	49.71	49.97	49.58	49.88	49.37	-0.01%	14,376
Jun 23, 2026	49.71	49.96	49.71	49.89	49.37	0.02%	15,146
Jun 22, 2026	49.93	49.93	49.73	49.87	49.36	0.10%	22,004
Jun 18, 2026	49.76	49.92	49.50	49.83	49.32	-0.02%	29,365