BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
49.88
-0.01 (-0.03%)
At close: May 20, 2026, 4:00 PM EDT
49.91
+0.03 (0.07%)
After-hours: May 20, 2026, 4:15 PM EDT
PCMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 49.94 | 49.94 | 49.42 | 49.88 | 49.88 | -0.03% | 394,727 |
| May 19, 2026 | 49.77 | 49.90 | 49.48 | 49.89 | 49.89 | 0.07% | 24,805 |
| May 18, 2026 | 50.15 | 50.15 | 49.78 | 49.86 | 49.86 | 0.40% | 24,560 |
| May 15, 2026 | 49.61 | 49.88 | 49.46 | 49.66 | 49.65 | - | 31,912 |
| May 14, 2026 | 49.44 | 49.85 | 49.44 | 49.66 | 49.66 | 0.01% | 53,642 |
| May 13, 2026 | 49.77 | 49.80 | 49.50 | 49.65 | 49.65 | -0.15% | 36,149 |
| May 12, 2026 | 49.78 | 49.79 | 49.49 | 49.73 | 49.73 | 0.06% | 33,998 |
| May 11, 2026 | 49.76 | 49.76 | 49.49 | 49.70 | 49.70 | 0.32% | 23,092 |
| May 8, 2026 | 49.59 | 49.78 | 49.36 | 49.54 | 49.54 | - | 36,777 |
| May 7, 2026 | 49.86 | 49.86 | 49.33 | 49.53 | 49.53 | -0.03% | 18,501 |
| May 6, 2026 | 49.45 | 49.73 | 49.38 | 49.55 | 49.55 | -0.26% | 39,328 |
| May 5, 2026 | 49.34 | 49.72 | 49.31 | 49.68 | 49.68 | 0.49% | 37,485 |
| May 4, 2026 | 49.31 | 49.68 | 49.16 | 49.44 | 49.44 | -0.03% | 32,049 |
| May 1, 2026 | 49.36 | 49.67 | 49.24 | 49.46 | 49.46 | -0.61% | 29,130 |
| Apr 30, 2026 | 49.69 | 49.89 | 49.60 | 49.76 | 49.48 | 0.22% | 11,258 |
| Apr 29, 2026 | 49.89 | 49.89 | 49.46 | 49.65 | 49.37 | -0.01% | 21,265 |
| Apr 28, 2026 | 49.84 | 49.86 | 49.45 | 49.66 | 49.38 | 0.35% | 18,444 |
| Apr 27, 2026 | 49.46 | 49.68 | 49.34 | 49.48 | 49.21 | -0.10% | 25,249 |
| Apr 24, 2026 | 49.57 | 49.72 | 49.33 | 49.54 | 49.26 | 0.18% | 18,164 |
| Apr 23, 2026 | 49.57 | 49.71 | 49.39 | 49.45 | 49.17 | - | 61,125 |
| Apr 22, 2026 | 49.45 | 49.62 | 49.32 | 49.45 | 49.17 | 0.16% | 30,150 |
| Apr 21, 2026 | 49.31 | 49.59 | 49.31 | 49.37 | 49.09 | -0.08% | 22,167 |
| Apr 20, 2026 | 49.08 | 49.54 | 48.97 | 49.41 | 49.13 | 0.10% | 36,984 |
| Apr 17, 2026 | 49.26 | 49.53 | 49.17 | 49.35 | 49.08 | 0.23% | 51,458 |
| Apr 16, 2026 | 49.25 | 49.50 | 49.14 | 49.24 | 48.97 | -0.36% | 31,881 |
| Apr 15, 2026 | 49.56 | 49.56 | 49.31 | 49.42 | 49.14 | 0.07% | 13,241 |
| Apr 14, 2026 | 49.28 | 49.52 | 49.09 | 49.39 | 49.11 | 0.12% | 36,871 |
| Apr 13, 2026 | 49.20 | 49.54 | 49.20 | 49.33 | 49.05 | -0.30% | 49,296 |
| Apr 10, 2026 | 49.27 | 49.65 | 49.19 | 49.48 | 49.20 | 0.29% | 50,524 |
| Apr 9, 2026 | 49.53 | 49.60 | 49.17 | 49.33 | 49.05 | 0.41% | 38,441 |
| Apr 8, 2026 | 49.05 | 49.57 | 49.05 | 49.13 | 48.85 | - | 44,846 |
| Apr 7, 2026 | 49.30 | 49.52 | 49.13 | 49.13 | 48.85 | -0.37% | 34,974 |
| Apr 6, 2026 | 49.44 | 49.48 | 49.09 | 49.31 | 49.03 | 0.41% | 11,423 |
| Apr 2, 2026 | 49.30 | 49.49 | 49.11 | 49.11 | 48.83 | 0.24% | 12,626 |
| Apr 1, 2026 | 49.10 | 49.46 | 48.96 | 48.99 | 48.72 | -0.37% | 37,478 |
| Mar 31, 2026 | 49.83 | 49.83 | 49.15 | 49.17 | 48.67 | -0.63% | 18,278 |
| Mar 30, 2026 | 49.83 | 49.84 | 49.47 | 49.48 | 48.97 | 0.20% | 45,783 |
| Mar 27, 2026 | 49.83 | 49.83 | 49.36 | 49.38 | 48.88 | -0.20% | 35,133 |
| Mar 26, 2026 | 49.33 | 49.87 | 49.33 | 49.48 | 48.97 | 0.28% | 29,009 |
| Mar 25, 2026 | 48.86 | 49.84 | 48.86 | 49.34 | 48.84 | 0.04% | 22,400 |
| Mar 24, 2026 | 49.71 | 49.73 | 49.32 | 49.32 | 48.82 | -0.36% | 47,262 |
| Mar 23, 2026 | 49.52 | 49.84 | 49.39 | 49.50 | 48.99 | -0.17% | 170,430 |
| Mar 20, 2026 | 49.57 | 49.78 | 49.44 | 49.59 | 49.08 | -0.10% | 24,269 |
| Mar 19, 2026 | 49.60 | 49.72 | 49.43 | 49.64 | 49.13 | -0.12% | 15,571 |
| Mar 18, 2026 | 49.87 | 49.87 | 49.38 | 49.70 | 49.19 | -0.15% | 73,946 |
| Mar 17, 2026 | 49.80 | 49.80 | 49.44 | 49.77 | 49.26 | 0.51% | 22,129 |
| Mar 16, 2026 | 49.29 | 49.66 | 49.29 | 49.52 | 49.01 | 0.31% | 18,681 |
| Mar 13, 2026 | 49.46 | 49.70 | 49.24 | 49.36 | 48.86 | -0.42% | 40,789 |
| Mar 12, 2026 | 49.35 | 49.70 | 49.33 | 49.57 | 49.06 | -0.25% | 21,471 |
| Mar 11, 2026 | 49.75 | 49.82 | 49.45 | 49.69 | 49.19 | -0.07% | 21,705 |