Skip to main content
logo
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.64
+0.06 (0.13%)
At close: Nov 20, 2025, 4:00 PM EST
49.64
0.00 (0.00%)
After-hours: Nov 20, 2025, 4:15 PM EST

PMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202549.6349.6749.6049.6549.650.16%60,764
Nov 19, 202549.6249.6249.5149.5749.57-35,168
Nov 18, 202549.6349.7349.5149.5749.570.06%32,984
Nov 17, 202549.5649.7149.5449.5449.54-0.03%38,671
Nov 14, 202549.5749.6849.5049.5649.56-0.08%47,487
Nov 13, 202549.6449.7249.5949.6049.60-0.21%43,277
Nov 12, 202549.7249.7649.6749.7049.70-0.16%53,117
Nov 11, 202549.7249.8149.6749.7849.780.32%35,500
Nov 10, 202549.6549.6749.6149.6249.62-0.14%23,853
Nov 7, 202549.6649.7549.6649.6949.690.06%333,336
Nov 6, 202549.7049.7249.6349.6649.660.35%76,715
Nov 5, 202549.6249.6249.4449.4949.49-0.37%143,685
Nov 4, 202549.5549.7049.5549.6849.670.16%75,595
Nov 3, 202549.5650.0449.5049.6049.60-0.49%22,921
Oct 31, 202549.8749.9249.8049.8449.620.05%41,433
Oct 30, 202549.7449.9249.7449.8249.60-0.08%32,966
Oct 29, 202550.1050.1249.8449.8649.64-0.59%46,973
Oct 28, 202550.0750.1550.0550.1549.930.11%38,854
Oct 27, 202549.9850.1249.9650.1049.880.12%146,264
Oct 24, 202550.0450.0649.9750.0449.810.17%9,830
Oct 23, 202549.9650.0549.9449.9549.73-0.21%51,774
Oct 22, 202550.0250.0749.9750.0649.84-0.04%18,349
Oct 21, 202550.0650.1450.0350.0849.850.16%98,455
Oct 20, 202550.0050.0349.9550.0049.770.06%302,801
Oct 17, 202549.9649.9849.8849.9749.74-0.03%129,655
Oct 16, 202549.7750.0149.7749.9849.760.38%30,714
Oct 15, 202549.8249.9149.7749.7949.57-0.08%69,459
Oct 14, 202549.7449.8549.7149.8349.610.24%138,807
Oct 13, 202549.6949.7549.6149.7149.49-0.02%41,473
Oct 10, 202549.6349.7549.6049.7249.500.41%35,054
Oct 9, 202549.5249.5349.4849.5249.30-0.08%18,314
Oct 8, 202549.6349.6349.5249.5649.340.03%144,294
Oct 7, 202549.5049.6149.4949.5449.320.19%17,938
Oct 6, 202549.4549.5749.4249.4549.23-0.21%21,298
Oct 3, 202549.6449.6449.5349.5549.33-0.18%25,498
Oct 2, 202549.5249.6549.5049.6449.420.18%228,906
Oct 1, 202549.5449.6549.4849.5549.33-0.21%228,563
Sep 30, 202549.7349.7649.6249.6649.220.07%641,593
Sep 29, 202549.5849.6649.5749.6249.180.19%26,159
Sep 26, 202549.5649.6249.4849.5349.09-0.08%55,622
Sep 25, 202549.5249.5849.4849.5649.13-0.06%17,810
Sep 24, 202549.6149.6349.5649.6049.16-0.15%11,231
Sep 23, 202549.6549.6749.5449.6749.230.18%197,723
Sep 22, 202549.6849.6849.5449.5849.14-0.24%38,127
Sep 19, 202549.6949.7249.6149.7049.260.14%222,505
Sep 18, 202549.6249.7349.5249.6349.19-0.40%41,822
Sep 17, 202549.9549.9649.8049.8349.39-0.12%23,791
Sep 16, 202549.9649.9649.8649.8949.45-0.06%46,243
Sep 15, 202549.8749.9749.8549.9249.480.25%22,961
Sep 12, 202549.7149.8049.6349.8049.36-0.05%17,355