PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
47.93
-0.30 (-0.62%)
Jun 6, 2025, 4:00 PM - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 48.03 | 48.03 | 47.90 | 47.93 | 47.93 | -0.62% | 42,987 |
| Jun 5, 2025 | 48.32 | 48.36 | 48.19 | 48.23 | 48.23 | -0.19% | 54,021 |
| Jun 4, 2025 | 48.21 | 48.37 | 48.20 | 48.32 | 48.32 | 0.60% | 26,874 |
| Jun 3, 2025 | 48.08 | 48.08 | 47.96 | 48.03 | 48.03 | -0.01% | 11,293 |
| Jun 2, 2025 | 48.08 | 48.12 | 47.95 | 48.03 | 48.03 | -0.60% | 13,259 |
| May 30, 2025 | 48.19 | 48.32 | 48.19 | 48.32 | 48.12 | 0.31% | 11,729 |
| May 29, 2025 | 48.17 | 48.22 | 48.16 | 48.17 | 47.97 | 0.38% | 4,906 |
| May 28, 2025 | 47.99 | 48.04 | 47.95 | 47.99 | 47.79 | -0.25% | 15,313 |
| May 27, 2025 | 48.04 | 48.16 | 48.04 | 48.11 | 47.91 | 0.46% | 10,245 |
| May 23, 2025 | 47.94 | 47.94 | 47.79 | 47.89 | 47.69 | 0.19% | 3,568 |
| May 22, 2025 | 47.64 | 47.86 | 47.63 | 47.80 | 47.60 | 0.13% | 8,926 |
| May 21, 2025 | 47.90 | 47.90 | 47.69 | 47.74 | 47.54 | -0.69% | 3,809 |
| May 20, 2025 | 48.07 | 48.55 | 48.05 | 48.07 | 47.87 | -0.27% | 19,416 |
| May 19, 2025 | 47.89 | 48.21 | 47.89 | 48.20 | 48.00 | - | 46,443 |
| May 16, 2025 | 48.28 | 48.28 | 48.19 | 48.20 | 48.00 | 0.08% | 12,670 |
| May 15, 2025 | 48.03 | 48.25 | 48.03 | 48.17 | 47.97 | 0.53% | 22,819 |
| May 14, 2025 | 48.00 | 48.42 | 47.87 | 47.91 | 47.71 | -0.42% | 19,518 |
| May 13, 2025 | 48.20 | 48.20 | 48.03 | 48.11 | 47.91 | 0.08% | 8,784 |
| May 12, 2025 | 48.20 | 48.30 | 48.07 | 48.07 | 47.87 | -0.53% | 32,766 |
| May 9, 2025 | 48.36 | 48.42 | 48.28 | 48.33 | 48.13 | 0.12% | 37,031 |
| May 8, 2025 | 48.60 | 48.60 | 48.27 | 48.27 | 48.07 | -0.52% | 9,749 |
| May 7, 2025 | 48.51 | 48.83 | 48.47 | 48.52 | 48.32 | 0.21% | 23,583 |
| May 6, 2025 | 48.24 | 48.42 | 48.20 | 48.42 | 48.22 | 0.39% | 19,393 |
| May 5, 2025 | 48.25 | 48.31 | 48.13 | 48.23 | 48.03 | -0.20% | 6,255 |
| May 2, 2025 | 48.38 | 48.48 | 48.27 | 48.33 | 48.13 | -0.42% | 10,985 |
| May 1, 2025 | 48.61 | 48.62 | 48.53 | 48.54 | 48.33 | -0.76% | 2,946 |
| Apr 30, 2025 | 48.83 | 48.92 | 48.81 | 48.91 | 48.51 | - | 5,577 |
| Apr 29, 2025 | 48.84 | 48.91 | 48.84 | 48.91 | 48.50 | 0.23% | 8,538 |
| Apr 28, 2025 | 48.65 | 48.87 | 48.65 | 48.80 | 48.39 | 0.32% | 15,871 |
| Apr 25, 2025 | 48.48 | 48.66 | 48.48 | 48.64 | 48.24 | 0.35% | 4,514 |
| Apr 24, 2025 | 48.26 | 48.47 | 48.24 | 48.47 | 48.07 | 0.72% | 72,421 |
| Apr 23, 2025 | 48.43 | 48.43 | 48.06 | 48.12 | 47.73 | 0.24% | 112,071 |
| Apr 22, 2025 | 48.00 | 48.14 | 47.97 | 48.01 | 47.61 | 0.05% | 15,582 |
| Apr 21, 2025 | 48.15 | 48.15 | 47.96 | 47.98 | 47.59 | -0.62% | 4,782 |
| Apr 17, 2025 | 48.39 | 48.42 | 48.26 | 48.28 | 47.88 | -0.35% | 4,051 |
| Apr 16, 2025 | 48.33 | 48.55 | 48.33 | 48.45 | 48.05 | 0.27% | 8,912 |
| Apr 15, 2025 | 48.38 | 48.41 | 48.31 | 48.32 | 47.92 | 0.34% | 4,122 |
| Apr 14, 2025 | 48.01 | 48.32 | 48.01 | 48.16 | 47.76 | 0.66% | 15,054 |
| Apr 11, 2025 | 47.54 | 47.89 | 47.47 | 47.84 | 47.45 | -0.43% | 14,011 |
| Apr 10, 2025 | 48.17 | 48.22 | 48.01 | 48.05 | 47.65 | -0.55% | 6,239 |
| Apr 9, 2025 | 48.00 | 48.34 | 47.88 | 48.31 | 47.91 | -0.14% | 11,137 |
| Apr 8, 2025 | 48.25 | 48.70 | 48.22 | 48.38 | 47.98 | -0.64% | 272,999 |
| Apr 7, 2025 | 49.09 | 49.49 | 48.69 | 48.69 | 48.29 | -1.32% | 27,765 |
| Apr 4, 2025 | 49.59 | 49.61 | 49.15 | 49.34 | 48.93 | 0.04% | 560,272 |
| Apr 3, 2025 | 49.42 | 49.44 | 49.28 | 49.32 | 48.91 | 0.74% | 29,657 |
| Apr 2, 2025 | 49.20 | 49.20 | 48.91 | 48.96 | 48.56 | -0.22% | 11,013 |
| Apr 1, 2025 | 49.10 | 49.13 | 49.05 | 49.07 | 48.67 | -0.02% | 23,188 |
| Mar 31, 2025 | 49.18 | 49.18 | 48.98 | 49.08 | 48.50 | 0.13% | 26,113 |
| Mar 28, 2025 | 48.90 | 49.06 | 48.90 | 49.02 | 48.43 | 0.59% | 21,897 |
| Mar 27, 2025 | 48.77 | 48.77 | 48.72 | 48.73 | 48.15 | -0.15% | 17,532 |