BondBloxx Private Credit CLO ETF (PCMM)

NASDAQ: PCMM · Real-Time Price · USD

49.72

-0.01 (-0.02%)

At close: Jul 20, 2026, 4:00 PM EDT

49.77

+0.05 (0.10%)

Pre-market: Jul 21, 2026, 7:10 AM EDT

PCMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	49.71	49.90	49.65	49.72	49.72	-0.03%	14,308
Jul 17, 2026	49.80	49.80	49.57	49.73	49.73	0.34%	7,471
Jul 16, 2026	49.94	49.94	49.48	49.57	49.57	-0.12%	16,848
Jul 15, 2026	49.89	49.89	49.60	49.63	49.63	-0.23%	12,906
Jul 14, 2026	49.81	49.88	49.50	49.74	49.74	-0.01%	56,797
Jul 13, 2026	49.51	49.82	49.51	49.74	49.74	0.06%	9,639
Jul 10, 2026	49.42	49.82	49.42	49.72	49.72	0.15%	14,217
Jul 9, 2026	49.67	49.82	49.43	49.64	49.64	-0.35%	10,459
Jul 8, 2026	49.65	49.84	49.50	49.82	49.82	0.15%	21,351
Jul 7, 2026	49.62	49.84	49.53	49.74	49.74	0.04%	12,081
Jul 6, 2026	49.60	49.81	49.50	49.72	49.72	-0.36%	33,013
Jul 2, 2026	49.49	50.05	49.46	49.90	49.90	0.42%	35,793
Jul 1, 2026	49.42	49.85	49.37	49.69	49.69	0.14%	41,927
Jun 30, 2026	49.78	50.02	49.53	49.88	49.62	-0.17%	27,591
Jun 29, 2026	49.53	50.04	49.48	49.96	49.70	0.12%	20,473
Jun 26, 2026	49.71	50.00	49.58	49.90	49.64	-0.14%	20,884
Jun 25, 2026	49.75	49.98	49.63	49.97	49.71	0.18%	15,487
Jun 24, 2026	49.71	49.97	49.58	49.88	49.62	-0.01%	14,376
Jun 23, 2026	49.71	49.96	49.71	49.89	49.63	0.02%	15,146
Jun 22, 2026	49.93	49.93	49.73	49.87	49.62	0.10%	22,004
Jun 18, 2026	49.76	49.92	49.50	49.83	49.57	-0.02%	29,365
Jun 17, 2026	49.88	49.90	49.72	49.84	49.58	0.07%	16,721
Jun 16, 2026	50.13	50.13	49.58	49.80	49.54	-0.02%	22,358
Jun 15, 2026	49.79	49.88	49.69	49.81	49.55	0.13%	12,941
Jun 12, 2026	49.80	49.80	49.70	49.75	49.49	0.10%	13,492
Jun 11, 2026	49.37	49.79	49.37	49.70	49.44	-0.01%	38,457
Jun 10, 2026	49.48	49.77	49.48	49.70	49.45	0.08%	15,734
Jun 9, 2026	49.77	49.77	49.55	49.66	49.41	-0.10%	13,469
Jun 8, 2026	49.38	49.75	49.38	49.71	49.45	0.26%	25,952
Jun 5, 2026	49.18	49.67	49.18	49.58	49.33	0.43%	20,491
Jun 4, 2026	49.59	49.59	49.27	49.37	49.12	-0.10%	24,325
Jun 3, 2026	49.39	49.49	49.38	49.42	49.17	0.06%	33,444
Jun 2, 2026	49.41	49.59	49.30	49.39	49.14	-0.11%	15,593
Jun 1, 2026	49.35	49.56	49.35	49.45	49.19	0.27%	11,279
May 29, 2026	49.70	49.70	49.51	49.58	49.06	0.18%	13,328
May 28, 2026	49.64	49.77	49.40	49.49	48.97	-0.38%	57,624
May 27, 2026	49.74	49.88	49.58	49.68	49.16	-0.20%	46,854
May 26, 2026	49.69	49.94	49.57	49.78	49.26	0.19%	58,887
May 22, 2026	49.55	49.88	49.53	49.68	49.17	0.25%	42,159
May 21, 2026	49.73	49.90	49.39	49.56	49.04	-0.64%	104,763
May 20, 2026	49.94	49.94	49.42	49.88	49.36	-0.03%	394,727
May 19, 2026	49.77	49.90	49.48	49.89	49.37	0.07%	24,805
May 18, 2026	50.15	50.15	49.78	49.86	49.34	0.40%	24,560
May 15, 2026	49.61	49.88	49.46	49.66	49.14	-	31,912
May 14, 2026	49.44	49.85	49.44	49.66	49.14	0.01%	53,642
May 13, 2026	49.77	49.80	49.50	49.65	49.13	-0.15%	36,149
May 12, 2026	49.78	49.79	49.49	49.73	49.21	0.06%	33,998
May 11, 2026	49.76	49.76	49.49	49.70	49.18	0.32%	23,092
May 8, 2026	49.59	49.78	49.36	49.54	49.02	-	36,777
May 7, 2026	49.86	49.86	49.33	49.53	49.02	-0.03%	18,501