PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
48.93
-0.10 (-0.21%)
Jun 27, 2025, 11:51 AM - Market open
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 48.87 | 49.43 | 48.83 | 49.03 | 49.03 | 0.37% | 109,011 |
| Jun 25, 2025 | 48.74 | 48.85 | 48.74 | 48.85 | 48.85 | 0.14% | 102,513 |
| Jun 24, 2025 | 48.58 | 48.80 | 48.58 | 48.78 | 48.78 | 0.41% | 10,174 |
| Jun 23, 2025 | 48.59 | 48.69 | 48.58 | 48.58 | 48.58 | 0.20% | 5,503 |
| Jun 20, 2025 | 48.38 | 48.75 | 48.38 | 48.48 | 48.48 | 0.02% | 9,963 |
| Jun 18, 2025 | 48.47 | 48.55 | 48.44 | 48.47 | 48.47 | 0.06% | 8,984 |
| Jun 17, 2025 | 48.37 | 48.44 | 48.37 | 48.44 | 48.44 | 0.31% | 6,609 |
| Jun 16, 2025 | 48.39 | 48.39 | 48.25 | 48.29 | 48.29 | -0.18% | 2,795 |
| Jun 13, 2025 | 48.38 | 48.38 | 48.29 | 48.38 | 48.38 | -0.37% | 5,959 |
| Jun 12, 2025 | 48.53 | 48.64 | 48.52 | 48.55 | 48.55 | 0.26% | 15,080 |
| Jun 11, 2025 | 48.30 | 48.44 | 48.25 | 48.43 | 48.43 | 0.61% | 9,415 |
| Jun 10, 2025 | 48.12 | 48.16 | 48.11 | 48.14 | 48.14 | 0.24% | 40,279 |
| Jun 9, 2025 | 48.01 | 48.06 | 47.96 | 48.02 | 48.02 | 0.19% | 28,063 |
| 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 |