PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
50.10
+0.06 (0.12%)
At close: Oct 27, 2025, 4:00 PM EDT
50.10
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:15 PM EDT
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 49.98 | 50.12 | 49.96 | 50.08 | - | 0.09% | 41,635 |
| Oct 24, 2025 | 50.04 | 50.06 | 49.97 | 50.04 | 50.04 | 0.17% | 9,830 |
| Oct 23, 2025 | 49.96 | 50.05 | 49.94 | 49.95 | 49.95 | -0.21% | 51,774 |
| Oct 22, 2025 | 50.02 | 50.07 | 49.97 | 50.06 | 50.06 | -0.04% | 18,349 |
| Oct 21, 2025 | 50.06 | 50.14 | 50.03 | 50.08 | 50.08 | 0.16% | 98,455 |
| Oct 20, 2025 | 50.00 | 50.03 | 49.95 | 50.00 | 50.00 | 0.06% | 302,801 |
| Oct 17, 2025 | 49.96 | 49.98 | 49.88 | 49.97 | 49.97 | -0.03% | 129,655 |
| Oct 16, 2025 | 49.77 | 50.01 | 49.77 | 49.98 | 49.98 | 0.38% | 30,714 |
| Oct 15, 2025 | 49.82 | 49.91 | 49.77 | 49.79 | 49.79 | -0.08% | 69,459 |
| Oct 14, 2025 | 49.74 | 49.85 | 49.71 | 49.83 | 49.83 | 0.24% | 138,807 |
| Oct 13, 2025 | 49.69 | 49.75 | 49.61 | 49.71 | 49.71 | -0.02% | 41,473 |
| Oct 10, 2025 | 49.63 | 49.75 | 49.60 | 49.72 | 49.72 | 0.41% | 35,054 |
| Oct 9, 2025 | 49.52 | 49.53 | 49.48 | 49.52 | 49.52 | -0.08% | 18,314 |
| Oct 8, 2025 | 49.63 | 49.63 | 49.52 | 49.56 | 49.56 | 0.03% | 144,294 |
| Oct 7, 2025 | 49.50 | 49.61 | 49.49 | 49.54 | 49.54 | 0.19% | 17,938 |
| Oct 6, 2025 | 49.45 | 49.57 | 49.42 | 49.45 | 49.45 | -0.21% | 21,298 |
| Oct 3, 2025 | 49.64 | 49.64 | 49.53 | 49.55 | 49.55 | -0.18% | 25,498 |
| Oct 2, 2025 | 49.52 | 49.65 | 49.50 | 49.64 | 49.64 | 0.18% | 228,906 |
| Oct 1, 2025 | 49.54 | 49.65 | 49.48 | 49.55 | 49.55 | -0.21% | 228,563 |
| Sep 30, 2025 | 49.73 | 49.76 | 49.62 | 49.66 | 49.44 | 0.07% | 641,593 |
| Sep 29, 2025 | 49.58 | 49.66 | 49.57 | 49.62 | 49.40 | 0.19% | 26,159 |
| Sep 26, 2025 | 49.56 | 49.62 | 49.48 | 49.53 | 49.31 | -0.08% | 55,622 |
| Sep 25, 2025 | 49.52 | 49.58 | 49.48 | 49.56 | 49.34 | -0.06% | 17,810 |
| Sep 24, 2025 | 49.61 | 49.63 | 49.56 | 49.60 | 49.38 | -0.15% | 11,231 |
| Sep 23, 2025 | 49.65 | 49.67 | 49.54 | 49.67 | 49.45 | 0.18% | 197,723 |
| Sep 22, 2025 | 49.68 | 49.68 | 49.54 | 49.58 | 49.36 | -0.24% | 38,127 |
| Sep 19, 2025 | 49.69 | 49.72 | 49.61 | 49.70 | 49.48 | 0.14% | 222,505 |
| Sep 18, 2025 | 49.62 | 49.73 | 49.52 | 49.63 | 49.41 | -0.40% | 41,822 |
| Sep 17, 2025 | 49.95 | 49.96 | 49.80 | 49.83 | 49.61 | -0.12% | 23,791 |
| Sep 16, 2025 | 49.96 | 49.96 | 49.86 | 49.89 | 49.67 | -0.06% | 46,243 |
| Sep 15, 2025 | 49.87 | 49.97 | 49.85 | 49.92 | 49.70 | 0.25% | 22,961 |
| Sep 12, 2025 | 49.71 | 49.80 | 49.63 | 49.80 | 49.58 | -0.05% | 17,355 |
| Sep 11, 2025 | 49.75 | 49.89 | 49.75 | 49.82 | 49.60 | 0.20% | 15,842 |
| Sep 10, 2025 | 49.73 | 49.81 | 49.72 | 49.72 | 49.50 | 0.16% | 21,333 |
| Sep 9, 2025 | 49.76 | 49.76 | 49.63 | 49.64 | 49.42 | -0.34% | 16,285 |
| Sep 8, 2025 | 49.72 | 49.83 | 49.71 | 49.81 | 49.59 | 0.41% | 634,585 |
| Sep 5, 2025 | 49.64 | 49.67 | 49.58 | 49.61 | 49.39 | 0.40% | 597,034 |
| Sep 4, 2025 | 49.30 | 49.41 | 49.25 | 49.41 | 49.19 | 0.39% | 20,845 |
| Sep 3, 2025 | 49.09 | 49.26 | 49.09 | 49.22 | 49.00 | 0.38% | 48,590 |
| Sep 2, 2025 | 48.99 | 49.08 | 48.96 | 49.03 | 48.81 | -0.65% | 101,679 |
| Aug 29, 2025 | 49.34 | 49.49 | 49.33 | 49.35 | 48.90 | -0.11% | 74,025 |
| Aug 28, 2025 | 49.33 | 49.40 | 49.31 | 49.40 | 48.96 | 0.11% | 28,121 |
| Aug 27, 2025 | 49.23 | 49.37 | 49.20 | 49.35 | 48.90 | 0.14% | 262,845 |
| Aug 26, 2025 | 49.17 | 49.38 | 49.17 | 49.28 | 48.83 | 0.17% | 31,574 |
| Aug 25, 2025 | 49.15 | 49.24 | 49.11 | 49.20 | 48.75 | -0.11% | 339,358 |
| Aug 22, 2025 | 49.00 | 49.26 | 49.00 | 49.25 | 48.80 | 0.57% | 31,301 |
| Aug 21, 2025 | 48.90 | 48.98 | 48.89 | 48.97 | 48.53 | -0.09% | 926,208 |
| Aug 20, 2025 | 48.96 | 49.04 | 48.80 | 49.02 | 48.57 | 0.10% | 224,998 |
| Aug 19, 2025 | 48.92 | 48.99 | 48.92 | 48.97 | 48.52 | 0.09% | 146,679 |
| Aug 18, 2025 | 48.96 | 48.96 | 48.84 | 48.92 | 48.48 | -0.04% | 50,898 |