PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.63
-0.20 (-0.40%)
Sep 18, 2025, 4:00 PM EDT - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 49.62 | 49.73 | 49.52 | 49.63 | 49.63 | -0.40% | 41,822 |
| Sep 17, 2025 | 49.95 | 49.96 | 49.80 | 49.83 | 49.83 | -0.12% | 23,791 |
| Sep 16, 2025 | 49.96 | 49.96 | 49.86 | 49.89 | 49.89 | -0.06% | 46,243 |
| Sep 15, 2025 | 49.87 | 49.97 | 49.85 | 49.92 | 49.92 | 0.25% | 22,961 |
| Sep 12, 2025 | 49.71 | 49.80 | 49.63 | 49.80 | 49.80 | -0.05% | 17,355 |
| Sep 11, 2025 | 49.75 | 49.89 | 49.75 | 49.82 | 49.82 | 0.20% | 15,842 |
| Sep 10, 2025 | 49.73 | 49.81 | 49.72 | 49.72 | 49.72 | 0.16% | 21,333 |
| Sep 9, 2025 | 49.76 | 49.76 | 49.63 | 49.64 | 49.64 | -0.34% | 16,285 |
| Sep 8, 2025 | 49.72 | 49.83 | 49.71 | 49.81 | 49.81 | 0.41% | 634,585 |
| Sep 5, 2025 | 49.64 | 49.67 | 49.58 | 49.61 | 49.61 | 0.40% | 597,034 |
| Sep 4, 2025 | 49.30 | 49.41 | 49.25 | 49.41 | 49.41 | 0.39% | 20,845 |
| Sep 3, 2025 | 49.09 | 49.26 | 49.09 | 49.22 | 49.22 | 0.38% | 48,590 |
| Sep 2, 2025 | 48.99 | 49.08 | 48.96 | 49.03 | 49.03 | -0.65% | 101,679 |
| Aug 29, 2025 | 49.34 | 49.49 | 49.33 | 49.35 | 49.12 | -0.11% | 74,025 |
| Aug 28, 2025 | 49.33 | 49.40 | 49.31 | 49.40 | 49.17 | 0.11% | 28,121 |
| Aug 27, 2025 | 49.23 | 49.37 | 49.20 | 49.35 | 49.12 | 0.14% | 262,845 |
| Aug 26, 2025 | 49.17 | 49.38 | 49.17 | 49.28 | 49.05 | 0.17% | 31,574 |
| Aug 25, 2025 | 49.15 | 49.24 | 49.11 | 49.20 | 48.97 | -0.11% | 339,358 |
| Aug 22, 2025 | 49.00 | 49.26 | 49.00 | 49.25 | 49.02 | 0.57% | 31,301 |
| Aug 21, 2025 | 48.90 | 48.98 | 48.89 | 48.97 | 48.74 | -0.09% | 926,208 |
| Aug 20, 2025 | 48.96 | 49.04 | 48.80 | 49.02 | 48.79 | 0.10% | 224,998 |
| Aug 19, 2025 | 48.92 | 48.99 | 48.92 | 48.97 | 48.74 | 0.09% | 146,679 |
| Aug 18, 2025 | 48.96 | 48.96 | 48.84 | 48.92 | 48.69 | -0.04% | 50,898 |
| Aug 15, 2025 | 48.98 | 49.00 | 48.88 | 48.94 | 48.71 | -0.16% | 29,384 |
| Aug 14, 2025 | 49.06 | 49.09 | 48.97 | 49.02 | 48.79 | -0.22% | 110,333 |
| Aug 13, 2025 | 49.10 | 49.14 | 49.09 | 49.13 | 48.90 | 0.43% | 13,229 |
| Aug 12, 2025 | 48.90 | 48.94 | 48.83 | 48.92 | 48.69 | -0.05% | 11,548 |
| Aug 11, 2025 | 48.95 | 49.09 | 48.94 | 48.94 | 48.71 | 0.09% | 24,120 |
| Aug 8, 2025 | 48.94 | 48.94 | 48.86 | 48.90 | 48.67 | -0.26% | 41,213 |
| Aug 7, 2025 | 49.07 | 49.07 | 48.98 | 49.02 | 48.79 | -0.09% | 60,460 |
| Aug 6, 2025 | 48.95 | 49.09 | 48.89 | 49.07 | 48.84 | 0.08% | 36,146 |
| Aug 5, 2025 | 48.96 | 49.04 | 48.96 | 49.03 | 48.80 | 0.07% | 8,256 |
| Aug 4, 2025 | 48.91 | 49.01 | 48.91 | 48.99 | 48.76 | 0.02% | 12,347 |
| Aug 1, 2025 | 48.82 | 49.07 | 48.73 | 48.98 | 48.76 | 0.55% | 22,752 |
| Jul 31, 2025 | 48.78 | 48.81 | 48.69 | 48.72 | 48.29 | 0.03% | 4,899 |
| Jul 30, 2025 | 48.70 | 48.79 | 48.61 | 48.70 | 48.28 | -0.27% | 11,003 |
| Jul 29, 2025 | 48.60 | 48.85 | 48.60 | 48.83 | 48.41 | 0.44% | 12,184 |
| Jul 28, 2025 | 48.59 | 48.62 | 48.55 | 48.62 | 48.19 | -0.19% | 8,270 |
| Jul 25, 2025 | 48.58 | 48.71 | 48.55 | 48.71 | 48.29 | 0.25% | 6,325 |
| Jul 24, 2025 | 48.58 | 48.62 | 48.53 | 48.59 | 48.16 | -0.05% | 15,743 |
| Jul 23, 2025 | 48.67 | 48.67 | 48.61 | 48.61 | 48.19 | -0.30% | 7,184 |
| Jul 22, 2025 | 48.70 | 48.80 | 48.70 | 48.76 | 48.34 | 0.18% | 14,514 |
| Jul 21, 2025 | 48.70 | 48.75 | 48.67 | 48.67 | 48.25 | 0.34% | 24,077 |
| Jul 18, 2025 | 48.51 | 48.55 | 48.50 | 48.51 | 48.08 | 0.17% | 9,518 |
| Jul 17, 2025 | 48.48 | 48.51 | 48.40 | 48.43 | 48.00 | 0.03% | 12,941 |
| Jul 16, 2025 | 48.39 | 48.43 | 48.33 | 48.41 | 47.99 | 0.17% | 15,105 |
| Jul 15, 2025 | 48.53 | 48.53 | 48.29 | 48.33 | 47.91 | -0.21% | 13,041 |
| Jul 14, 2025 | 48.52 | 48.52 | 48.41 | 48.43 | 48.01 | -0.07% | 38,792 |
| Jul 11, 2025 | 48.53 | 48.53 | 48.43 | 48.47 | 48.04 | -0.43% | 22,321 |
| Jul 10, 2025 | 48.56 | 48.80 | 48.49 | 48.68 | 48.25 | -0.11% | 53,984 |