PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.46
-0.15 (-0.29%)
At close: Apr 1, 2026, 4:00 PM EDT
49.46
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 49.39 | 49.51 | 49.34 | 49.46 | - | -0.29% | 377,375 |
| Mar 31, 2026 | 49.57 | 49.66 | 49.52 | 49.60 | 49.60 | 0.33% | 798,134 |
| Mar 30, 2026 | 49.41 | 49.52 | 49.40 | 49.44 | 49.44 | 0.57% | 425,183 |
| Mar 27, 2026 | 48.91 | 49.28 | 48.91 | 49.16 | 49.16 | 0.12% | 770,410 |
| Mar 26, 2026 | 49.31 | 49.39 | 49.09 | 49.10 | 49.10 | -0.87% | 116,665 |
| Mar 25, 2026 | 49.49 | 49.57 | 49.43 | 49.53 | 49.53 | 0.54% | 98,041 |
| Mar 24, 2026 | 49.21 | 49.44 | 49.19 | 49.27 | 49.27 | -0.42% | 120,329 |
| Mar 23, 2026 | 49.37 | 49.55 | 49.34 | 49.47 | 49.47 | 0.42% | 65,804 |
| Mar 20, 2026 | 49.46 | 49.48 | 49.25 | 49.27 | 49.27 | -0.88% | 55,204 |
| Mar 19, 2026 | 49.55 | 49.77 | 49.55 | 49.70 | 49.70 | 0.05% | 24,290 |
| Mar 18, 2026 | 49.85 | 49.88 | 49.66 | 49.68 | 49.68 | -0.53% | 51,031 |
| Mar 17, 2026 | 49.94 | 49.97 | 49.89 | 49.94 | 49.94 | 0.18% | 42,036 |
| Mar 16, 2026 | 49.79 | 49.88 | 49.77 | 49.85 | 49.85 | 0.43% | 29,502 |
| Mar 13, 2026 | 49.70 | 49.76 | 49.57 | 49.64 | 49.64 | -0.07% | 39,985 |
| Mar 12, 2026 | 49.76 | 49.82 | 49.57 | 49.67 | 49.67 | -0.31% | 296,895 |
| Mar 11, 2026 | 49.92 | 49.96 | 49.82 | 49.83 | 49.83 | -0.50% | 58,149 |
| Mar 10, 2026 | 50.18 | 50.26 | 50.07 | 50.07 | 50.07 | -0.21% | 28,711 |
| Mar 9, 2026 | 49.99 | 50.21 | 49.96 | 50.18 | 50.18 | 0.21% | 49,174 |
| Mar 6, 2026 | 49.89 | 50.21 | 49.89 | 50.08 | 50.07 | - | 57,843 |
| Mar 5, 2026 | 50.07 | 50.13 | 50.05 | 50.08 | 50.08 | -0.30% | 535,284 |
| Mar 4, 2026 | 50.28 | 50.28 | 50.20 | 50.22 | 50.22 | 0.01% | 64,732 |
| Mar 3, 2026 | 50.13 | 50.29 | 50.10 | 50.22 | 50.22 | -0.19% | 191,559 |
| Mar 2, 2026 | 50.71 | 50.71 | 50.26 | 50.32 | 50.32 | -0.81% | 84,981 |
| Feb 27, 2026 | 50.75 | 50.76 | 50.70 | 50.73 | 50.53 | 0.19% | 38,975 |
| Feb 26, 2026 | 50.50 | 50.64 | 50.50 | 50.63 | 50.43 | 0.23% | 29,035 |
| Feb 25, 2026 | 50.50 | 50.65 | 50.48 | 50.52 | 50.32 | -0.02% | 43,994 |
| Feb 24, 2026 | 50.54 | 50.57 | 50.48 | 50.53 | 50.33 | -0.05% | 98,136 |
| Feb 23, 2026 | 50.44 | 50.59 | 50.44 | 50.55 | 50.35 | 0.19% | 35,042 |
| Feb 20, 2026 | 50.39 | 50.46 | 50.36 | 50.46 | 50.26 | 0.14% | 30,998 |
| Feb 19, 2026 | 50.33 | 50.39 | 50.32 | 50.39 | 50.19 | 0.05% | 36,042 |
| Feb 18, 2026 | 50.35 | 50.48 | 50.33 | 50.36 | 50.16 | -0.13% | 79,055 |
| Feb 17, 2026 | 50.47 | 50.47 | 50.39 | 50.43 | 50.23 | -0.13% | 50,228 |
| Feb 13, 2026 | 50.44 | 50.50 | 50.42 | 50.49 | 50.29 | 0.25% | 35,119 |
| Feb 12, 2026 | 50.14 | 50.38 | 50.14 | 50.37 | 50.17 | 0.54% | 56,334 |
| Feb 11, 2026 | 50.04 | 50.17 | 50.04 | 50.10 | 49.90 | -0.13% | 40,703 |
| Feb 10, 2026 | 50.19 | 50.22 | 50.13 | 50.16 | 49.96 | 0.23% | 43,182 |
| Feb 9, 2026 | 49.98 | 50.06 | 49.98 | 50.05 | 49.85 | -0.02% | 34,413 |
| Feb 6, 2026 | 50.04 | 50.07 | 49.98 | 50.06 | 49.86 | 0.15% | 85,806 |
| Feb 5, 2026 | 49.88 | 50.00 | 49.86 | 49.98 | 49.78 | 0.37% | 251,426 |
| Feb 4, 2026 | 49.81 | 49.88 | 49.79 | 49.80 | 49.60 | -0.46% | 34,467 |
| Feb 3, 2026 | 50.01 | 50.03 | 49.97 | 50.03 | 49.63 | - | 57,484 |
| Feb 2, 2026 | 50.09 | 50.09 | 49.97 | 50.03 | 49.63 | -0.12% | 44,542 |
| Jan 30, 2026 | 50.07 | 50.11 | 50.03 | 50.09 | 49.69 | -0.11% | 43,810 |
| Jan 29, 2026 | 50.05 | 50.16 | 50.05 | 50.14 | 49.74 | 0.07% | 69,146 |
| Jan 28, 2026 | 50.08 | 50.15 | 50.02 | 50.11 | 49.71 | - | 36,973 |
| Jan 27, 2026 | 50.15 | 50.18 | 50.10 | 50.11 | 49.71 | -0.05% | 51,792 |
| Jan 26, 2026 | 50.10 | 50.26 | 50.07 | 50.13 | 49.73 | 0.24% | 120,929 |
| Jan 23, 2026 | 50.01 | 50.04 | 49.97 | 50.01 | 49.61 | 0.18% | 41,096 |
| Jan 22, 2026 | 49.87 | 49.97 | 49.85 | 49.92 | 49.52 | -0.05% | 51,931 |
| Jan 21, 2026 | 49.88 | 49.95 | 49.82 | 49.95 | 49.55 | 0.21% | 40,918 |