PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
48.33
+0.21 (0.43%)
Apr 24, 2025, 11:03 AM EDT - Market open

PMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202548.4348.4348.0648.1248.120.24%112,071
Apr 22, 202548.0048.1447.9748.0148.010.05%15,582
Apr 21, 202548.1548.1547.9647.9847.98-0.62%4,782
Apr 17, 202548.3948.4248.2648.2848.28-0.35%4,051
Apr 16, 202548.3348.5548.3348.4548.450.27%8,912
Apr 15, 202548.3848.4148.3148.3248.320.34%4,122
Apr 14, 202548.0148.3248.0148.1648.160.66%15,054
Apr 11, 202547.5447.8947.4747.8447.84-0.43%14,011
Apr 10, 202548.1748.2248.0148.0548.05-0.55%6,239
Apr 9, 202548.0048.3447.8848.3148.31-0.14%11,137
Apr 8, 202548.2548.7048.2248.3848.38-0.64%272,999
Apr 7, 202549.0949.4948.6948.6948.69-1.32%27,765
Apr 4, 202549.5949.6149.1549.3449.340.04%560,272
Apr 3, 202549.4249.4449.2849.3249.320.74%29,657
Apr 2, 202549.2049.2048.9148.9648.96-0.22%11,013
Apr 1, 202549.1049.1349.0549.0749.07-0.02%23,188
Mar 31, 202549.1849.1848.9849.0848.900.13%26,113
Mar 28, 202548.9049.0648.9049.0248.840.59%21,897
Mar 27, 202548.7748.7748.7248.7348.55-0.15%17,532
Mar 26, 202548.7948.8548.7948.8148.63-0.15%9,502
Mar 25, 202548.8348.9448.8348.8848.700.05%18,417
Mar 24, 202548.9348.9348.8348.8648.68-0.45%17,608
Mar 21, 202549.1249.1749.0649.0848.90-0.01%38,156
Mar 20, 202549.1849.1849.0549.0848.900.18%23,865
Mar 19, 202548.8449.0748.8148.9948.810.20%12,284
Mar 18, 202548.7948.9148.7948.8948.710.21%16,451
Mar 17, 202548.8548.8848.7748.7948.61-0.01%11,386
Mar 14, 202548.7948.8748.7848.8048.62-0.16%69,293
Mar 13, 202548.6848.8948.6848.8848.700.16%22,394
Mar 12, 202548.7848.8748.7848.8048.62-0.21%50,372
Mar 11, 202548.9149.0248.8648.9048.72-0.28%88,357
Mar 10, 202549.0149.0548.9949.0448.860.43%37,163
Mar 7, 202548.9449.0148.8248.8348.65-0.07%158,638
Mar 6, 202548.7248.8648.7248.8648.680.07%6,931
Mar 5, 202549.0449.3248.8048.8348.65-0.42%30,210
Mar 4, 202549.2749.2848.9949.0448.86-0.15%33,951
Mar 3, 202548.9249.1648.9249.1148.93-0.20%317,094
Feb 28, 202549.0949.2149.0849.2148.880.52%767,310
Feb 27, 202548.9048.9848.8948.9648.63-0.03%775,638
Feb 26, 202548.7949.0348.7948.9748.640.10%790,575
Feb 25, 202548.8948.9348.8248.9248.590.62%330,255
Feb 24, 202548.5048.6448.5048.6248.290.22%8,337
Feb 21, 202548.4048.7048.4048.5148.190.35%9,678
Feb 20, 202548.2948.3748.2748.3448.020.24%22,993
Feb 19, 202548.1148.6248.1048.2347.900.23%30,172
Feb 18, 202548.2148.2348.1048.1247.79-0.38%13,948
Feb 14, 202548.3948.3948.2848.3047.980.39%9,910
Feb 13, 202548.0248.1848.0248.1147.790.65%16,675
Feb 12, 202547.7247.8847.7247.8047.48-0.55%13,493
Feb 11, 202548.0548.0948.0348.0647.74-0.19%11,092