PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
50.01
+0.09 (0.18%)
Jan 23, 2026, 4:00 PM EST - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 50.01 | 50.04 | 49.97 | 50.01 | 50.01 | 0.18% | 41,096 |
| Jan 22, 2026 | 49.87 | 49.97 | 49.85 | 49.92 | 49.92 | -0.05% | 51,931 |
| Jan 21, 2026 | 49.88 | 49.95 | 49.82 | 49.95 | 49.95 | 0.21% | 40,918 |
| Jan 20, 2026 | 49.83 | 49.94 | 49.81 | 49.84 | 49.84 | -0.29% | 84,209 |
| Jan 16, 2026 | 50.03 | 50.10 | 49.98 | 49.99 | 49.99 | -0.12% | 98,151 |
| Jan 15, 2026 | 50.09 | 50.09 | 49.99 | 50.05 | 50.05 | -0.09% | 209,121 |
| Jan 14, 2026 | 50.04 | 50.10 | 50.04 | 50.09 | 50.09 | 0.28% | 63,277 |
| Jan 13, 2026 | 50.01 | 50.01 | 49.92 | 49.96 | 49.96 | -0.09% | 33,074 |
| Jan 12, 2026 | 49.96 | 50.09 | 49.96 | 50.00 | 50.00 | -0.10% | 54,647 |
| Jan 9, 2026 | 49.94 | 50.07 | 49.86 | 50.05 | 50.05 | 0.59% | 93,511 |
| Jan 8, 2026 | 49.75 | 49.79 | 49.72 | 49.76 | 49.76 | -0.13% | 63,353 |
| Jan 7, 2026 | 49.84 | 49.87 | 49.77 | 49.82 | 49.82 | 0.12% | 56,741 |
| Jan 6, 2026 | 49.68 | 49.79 | 49.67 | 49.76 | 49.76 | -0.06% | 71,234 |
| Jan 5, 2026 | 49.72 | 49.81 | 49.71 | 49.79 | 49.79 | 0.31% | 364,701 |
| Jan 2, 2026 | 49.73 | 49.76 | 49.64 | 49.64 | 49.64 | -0.12% | 136,493 |
| Dec 31, 2025 | 49.66 | 49.76 | 49.66 | 49.70 | 49.70 | -0.60% | 85,139 |
| Dec 30, 2025 | 49.90 | 50.07 | 49.89 | 50.00 | 49.80 | 0.05% | 39,847 |
| Dec 29, 2025 | 49.99 | 50.00 | 49.94 | 49.97 | 49.77 | 0.07% | 120,208 |
| Dec 26, 2025 | 50.01 | 50.01 | 49.89 | 49.94 | 49.74 | -0.03% | 12,515 |
| Dec 24, 2025 | 49.92 | 49.99 | 49.87 | 49.95 | 49.75 | 0.26% | 20,779 |
| Dec 23, 2025 | 49.67 | 49.83 | 49.66 | 49.82 | 49.62 | -0.01% | 31,404 |
| Dec 22, 2025 | 49.81 | 49.84 | 49.80 | 49.82 | 49.62 | -0.05% | 46,123 |
| Dec 19, 2025 | 49.85 | 49.90 | 49.83 | 49.85 | 49.65 | -0.13% | 41,789 |
| Dec 18, 2025 | 49.89 | 49.94 | 49.84 | 49.91 | 49.71 | 0.25% | 59,348 |
| Dec 17, 2025 | 49.77 | 49.80 | 49.66 | 49.79 | 49.59 | -0.02% | 70,260 |
| Dec 16, 2025 | 49.70 | 49.80 | 49.68 | 49.79 | 49.59 | 0.22% | 37,512 |
| Dec 15, 2025 | 49.69 | 49.74 | 49.65 | 49.69 | 49.49 | 0.21% | 255,037 |
| Dec 12, 2025 | 49.54 | 49.61 | 49.54 | 49.58 | 49.38 | -0.32% | 33,176 |
| Dec 11, 2025 | 49.84 | 49.87 | 49.72 | 49.74 | 49.54 | 0.11% | 44,219 |
| Dec 10, 2025 | 49.46 | 49.70 | 49.46 | 49.69 | 49.49 | 0.41% | 50,666 |
| Dec 9, 2025 | 49.61 | 49.64 | 49.47 | 49.48 | 49.28 | -0.10% | 50,275 |
| Dec 8, 2025 | 49.64 | 49.64 | 49.44 | 49.53 | 49.33 | -0.21% | 78,027 |
| Dec 5, 2025 | 49.67 | 49.74 | 49.55 | 49.63 | 49.44 | -0.04% | 72,505 |
| Dec 4, 2025 | 49.68 | 49.68 | 49.61 | 49.66 | 49.46 | -0.23% | 375,952 |
| Dec 3, 2025 | 49.74 | 50.17 | 49.69 | 49.77 | 49.57 | 0.13% | 686,160 |
| Dec 2, 2025 | 49.64 | 50.95 | 49.59 | 49.71 | 49.51 | 0.27% | 91,104 |
| Dec 1, 2025 | 49.50 | 49.61 | 49.48 | 49.57 | 49.37 | -0.74% | 30,871 |
| Nov 28, 2025 | 49.92 | 50.41 | 49.77 | 49.94 | 49.54 | -0.18% | 154,747 |
| Nov 26, 2025 | 49.96 | 50.14 | 49.88 | 50.03 | 49.63 | 0.05% | 82,714 |
| Nov 25, 2025 | 49.89 | 50.04 | 49.87 | 50.01 | 49.61 | 0.30% | 44,212 |
| Nov 24, 2025 | 49.81 | 49.87 | 49.79 | 49.86 | 49.46 | 0.17% | 23,268 |
| Nov 21, 2025 | 49.77 | 49.80 | 49.71 | 49.77 | 49.37 | 0.27% | 32,157 |
| Nov 20, 2025 | 49.63 | 49.67 | 49.60 | 49.64 | 49.24 | 0.13% | 60,764 |
| Nov 19, 2025 | 49.62 | 49.62 | 49.51 | 49.57 | 49.17 | - | 35,168 |
| Nov 18, 2025 | 49.63 | 49.73 | 49.51 | 49.57 | 49.17 | 0.06% | 32,984 |
| Nov 17, 2025 | 49.56 | 49.71 | 49.54 | 49.54 | 49.14 | -0.03% | 38,671 |
| Nov 14, 2025 | 49.57 | 49.68 | 49.50 | 49.56 | 49.16 | -0.08% | 47,487 |
| Nov 13, 2025 | 49.64 | 49.72 | 49.59 | 49.60 | 49.20 | -0.21% | 43,277 |
| Nov 12, 2025 | 49.72 | 49.76 | 49.67 | 49.70 | 49.30 | -0.16% | 53,117 |
| Nov 11, 2025 | 49.72 | 49.81 | 49.67 | 49.78 | 49.38 | 0.32% | 35,500 |