PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.02
+0.29 (0.59%)
Mar 28, 2025, 4:00 PM EST - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.10 | 49.13 | 49.05 | 49.07 | 49.07 | -0.02% | 23,188 |
| Mar 31, 2025 | 49.18 | 49.18 | 48.98 | 49.08 | 48.90 | 0.13% | 26,113 |
| Mar 28, 2025 | 48.90 | 49.06 | 48.90 | 49.02 | 48.84 | 0.59% | 21,897 |
| Mar 27, 2025 | 48.77 | 48.77 | 48.72 | 48.73 | 48.55 | -0.15% | 17,532 |
| Mar 26, 2025 | 48.79 | 48.85 | 48.79 | 48.81 | 48.63 | -0.15% | 9,502 |
| Mar 25, 2025 | 48.83 | 48.94 | 48.83 | 48.88 | 48.70 | 0.05% | 18,417 |
| Mar 24, 2025 | 48.93 | 48.93 | 48.83 | 48.86 | 48.68 | -0.45% | 17,608 |
| Mar 21, 2025 | 49.12 | 49.17 | 49.06 | 49.08 | 48.90 | -0.01% | 38,156 |
| Mar 20, 2025 | 49.18 | 49.18 | 49.05 | 49.08 | 48.90 | 0.18% | 23,865 |
| Mar 19, 2025 | 48.84 | 49.07 | 48.81 | 48.99 | 48.81 | 0.20% | 12,284 |
| Mar 18, 2025 | 48.79 | 48.91 | 48.79 | 48.89 | 48.71 | 0.21% | 16,451 |
| Mar 17, 2025 | 48.85 | 48.88 | 48.77 | 48.79 | 48.61 | -0.01% | 11,386 |
| Mar 14, 2025 | 48.79 | 48.87 | 48.78 | 48.80 | 48.62 | -0.16% | 69,293 |
| Mar 13, 2025 | 48.68 | 48.89 | 48.68 | 48.88 | 48.70 | 0.16% | 22,394 |
| Mar 12, 2025 | 48.78 | 48.87 | 48.78 | 48.80 | 48.62 | -0.21% | 50,372 |
| Mar 11, 2025 | 48.91 | 49.02 | 48.86 | 48.90 | 48.72 | -0.28% | 88,357 |
| Mar 10, 2025 | 49.01 | 49.05 | 48.99 | 49.04 | 48.86 | 0.43% | 37,163 |
| Mar 7, 2025 | 48.94 | 49.01 | 48.82 | 48.83 | 48.65 | -0.07% | 158,638 |
| Mar 6, 2025 | 48.72 | 48.86 | 48.72 | 48.86 | 48.68 | 0.07% | 6,931 |
| Mar 5, 2025 | 49.04 | 49.32 | 48.80 | 48.83 | 48.65 | -0.42% | 30,210 |
| Mar 4, 2025 | 49.27 | 49.28 | 48.99 | 49.04 | 48.86 | -0.15% | 33,951 |
| Mar 3, 2025 | 48.92 | 49.16 | 48.92 | 49.11 | 48.93 | -0.20% | 317,094 |
| Feb 28, 2025 | 49.09 | 49.21 | 49.08 | 49.21 | 48.88 | 0.52% | 767,310 |
| Feb 27, 2025 | 48.90 | 48.98 | 48.89 | 48.96 | 48.63 | -0.03% | 775,638 |
| Feb 26, 2025 | 48.79 | 49.03 | 48.79 | 48.97 | 48.64 | 0.10% | 790,575 |
| Feb 25, 2025 | 48.89 | 48.93 | 48.82 | 48.92 | 48.59 | 0.62% | 330,255 |
| Feb 24, 2025 | 48.50 | 48.64 | 48.50 | 48.62 | 48.29 | 0.22% | 8,337 |
| Feb 21, 2025 | 48.40 | 48.70 | 48.40 | 48.51 | 48.19 | 0.35% | 9,678 |
| Feb 20, 2025 | 48.29 | 48.37 | 48.27 | 48.34 | 48.02 | 0.24% | 22,993 |
| Feb 19, 2025 | 48.11 | 48.62 | 48.10 | 48.23 | 47.90 | 0.23% | 30,172 |
| Feb 18, 2025 | 48.21 | 48.23 | 48.10 | 48.12 | 47.79 | -0.38% | 13,948 |
| Feb 14, 2025 | 48.39 | 48.39 | 48.28 | 48.30 | 47.98 | 0.39% | 9,910 |
| Feb 13, 2025 | 48.02 | 48.18 | 48.02 | 48.11 | 47.79 | 0.65% | 16,675 |
| Feb 12, 2025 | 47.72 | 47.88 | 47.72 | 47.80 | 47.48 | -0.55% | 13,493 |
| Feb 11, 2025 | 48.05 | 48.09 | 48.03 | 48.06 | 47.74 | -0.19% | 11,092 |
| Feb 10, 2025 | 48.22 | 48.26 | 48.11 | 48.16 | 47.83 | 0.03% | 14,333 |
| Feb 7, 2025 | 48.16 | 48.16 | 48.09 | 48.14 | 47.82 | -0.29% | 8,642 |
| Feb 6, 2025 | 48.26 | 48.30 | 48.19 | 48.28 | 47.96 | -0.06% | 14,799 |
| Feb 5, 2025 | 48.27 | 48.38 | 48.26 | 48.31 | 47.99 | 0.53% | 117,936 |
| Feb 4, 2025 | 47.92 | 48.10 | 47.87 | 48.06 | 47.73 | 0.23% | 1,389,947 |
| Feb 3, 2025 | 48.02 | 48.09 | 47.89 | 47.95 | 47.62 | -0.32% | 30,334 |
| Jan 31, 2025 | 48.17 | 48.22 | 48.00 | 48.10 | 47.63 | -0.11% | 1,159,723 |
| Jan 30, 2025 | 48.13 | 48.19 | 48.12 | 48.15 | 47.68 | 0.19% | 8,670 |
| Jan 29, 2025 | 48.07 | 48.20 | 47.92 | 48.06 | 47.59 | -0.01% | 140,680 |
| Jan 28, 2025 | 48.00 | 48.07 | 47.96 | 48.07 | 47.60 | - | 7,061 |
| Jan 27, 2025 | 48.06 | 48.07 | 48.05 | 48.07 | 47.60 | 0.60% | 2,405 |
| Jan 24, 2025 | 47.70 | 47.81 | 47.70 | 47.78 | 47.31 | 0.17% | 23,729 |
| Jan 23, 2025 | 47.65 | 47.76 | 47.65 | 47.70 | 47.23 | -0.29% | 9,337 |
| Jan 22, 2025 | 47.86 | 47.87 | 47.77 | 47.84 | 47.37 | -0.04% | 5,930 |
| Jan 21, 2025 | 47.90 | 47.90 | 47.79 | 47.86 | 47.39 | 0.14% | 9,105 |