PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
46.72
-0.07 (-0.15%)
At close: Nov 13, 2026, 4:00 PM EST
46.74
+0.02 (0.04%)
After-hours: Nov 13, 2026, 4:15 PM EST
PMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.74 | 46.85 | 46.69 | 46.72 | 46.72 | -0.16% | 375,285 |
| Nov 12, 2026 | 47.06 | 47.06 | 46.79 | 46.80 | 46.79 | -0.70% | 302,968 |
| Nov 11, 2026 | 47.12 | 47.17 | 47.01 | 47.12 | 47.12 | -0.12% | 1,108,482 |
| Nov 10, 2026 | 47.23 | 47.25 | 47.08 | 47.18 | 47.18 | -0.90% | 170,845 |
| Nov 9, 2026 | 47.68 | 47.68 | 47.53 | 47.61 | 47.61 | 0.06% | 92,873 |
| Nov 6, 2026 | 47.53 | 47.65 | 47.49 | 47.58 | 47.58 | -0.10% | 172,989 |
| Nov 5, 2026 | 47.43 | 47.68 | 47.40 | 47.63 | 47.63 | 0.25% | 170,899 |
| Nov 4, 2026 | 47.40 | 47.52 | 47.30 | 47.51 | 47.51 | 0.53% | 131,556 |
| Nov 3, 2026 | 47.31 | 47.33 | 47.18 | 47.26 | 47.26 | -0.23% | 133,315 |
| Nov 2, 2026 | 47.44 | 47.49 | 47.31 | 47.37 | 47.37 | 0.16% | 97,674 |
| Oct 30, 2026 | 47.45 | 47.53 | 47.37 | 47.48 | 47.29 | 0.38% | 207,558 |
| Oct 29, 2026 | 47.26 | 47.38 | 47.24 | 47.30 | 47.11 | 0.50% | 378,306 |
| Oct 28, 2026 | 47.12 | 47.17 | 46.93 | 47.07 | 46.88 | -0.24% | 101,881 |
| Oct 27, 2026 | 47.15 | 47.20 | 47.09 | 47.18 | 46.99 | 0.13% | 132,092 |
| Oct 26, 2026 | 47.11 | 47.19 | 47.08 | 47.12 | 46.93 | 0.22% | 93,693 |
| Oct 23, 2026 | 47.17 | 47.17 | 47.01 | 47.02 | 46.83 | -0.22% | 404,725 |
| Oct 22, 2026 | 46.88 | 47.18 | 46.88 | 47.12 | 46.93 | 0.93% | 236,361 |
| Oct 21, 2026 | 46.72 | 46.82 | 46.57 | 46.69 | 46.50 | - | 308,920 |
| Oct 20, 2026 | 46.62 | 46.77 | 46.57 | 46.68 | 46.50 | 0.29% | 484,466 |
| Oct 19, 2026 | 46.65 | 46.69 | 46.47 | 46.55 | 46.37 | -0.32% | 193,331 |
| Oct 16, 2026 | 46.67 | 46.82 | 46.58 | 46.70 | 46.52 | -0.01% | 176,965 |
| Oct 15, 2026 | 46.95 | 47.01 | 46.68 | 46.71 | 46.52 | 0.57% | 214,724 |
| Oct 14, 2026 | 46.08 | 46.48 | 46.06 | 46.44 | 46.26 | 0.22% | 284,307 |
| Oct 13, 2026 | 46.36 | 46.39 | 46.29 | 46.34 | 46.16 | 0.17% | 315,525 |
| Oct 12, 2026 | 46.15 | 46.27 | 46.15 | 46.26 | 46.08 | -0.04% | 99,878 |
| Oct 9, 2026 | 46.13 | 46.28 | 46.02 | 46.28 | 46.10 | 0.09% | 336,564 |
| Oct 8, 2026 | 45.91 | 46.26 | 45.81 | 46.24 | 46.06 | 0.42% | 653,134 |
| Oct 7, 2026 | 45.74 | 46.13 | 45.71 | 46.05 | 45.87 | -0.11% | 274,068 |
| Oct 6, 2026 | 45.92 | 46.19 | 45.92 | 46.10 | 45.92 | 0.39% | 472,724 |
| Oct 5, 2026 | 45.91 | 46.03 | 45.79 | 45.92 | 45.74 | -0.25% | 254,031 |
| Oct 2, 2026 | 46.36 | 46.43 | 46.02 | 46.04 | 45.86 | -0.33% | 241,283 |
| Oct 1, 2026 | 45.89 | 46.29 | 45.80 | 46.19 | 46.01 | 0.22% | 350,208 |
| Sep 30, 2026 | 46.38 | 46.38 | 46.09 | 46.27 | 45.91 | - | 463,172 |
| Sep 29, 2026 | 46.30 | 46.31 | 46.03 | 46.27 | 45.91 | -0.31% | 285,804 |
| Sep 28, 2026 | 46.48 | 46.58 | 46.32 | 46.41 | 46.05 | -0.83% | 321,358 |
| Sep 25, 2026 | 46.60 | 46.86 | 46.41 | 46.80 | 46.44 | 0.45% | 664,444 |
| Sep 24, 2026 | 47.04 | 47.07 | 46.57 | 46.59 | 46.23 | -0.83% | 594,210 |
| Sep 23, 2026 | 47.44 | 47.48 | 46.88 | 46.98 | 46.61 | -1.16% | 361,388 |
| Sep 22, 2026 | 47.59 | 47.59 | 47.43 | 47.53 | 47.16 | 0.04% | 237,585 |
| Sep 21, 2026 | 47.50 | 47.54 | 47.48 | 47.51 | 47.14 | 0.30% | 232,398 |
| Sep 18, 2026 | 47.46 | 47.46 | 47.36 | 47.37 | 47.00 | -0.53% | 69,065 |
| Sep 17, 2026 | 47.54 | 47.63 | 47.48 | 47.62 | 47.25 | 0.69% | 100,280 |
| Sep 16, 2026 | 47.42 | 47.55 | 47.27 | 47.30 | 46.93 | -0.16% | 218,144 |
| Sep 15, 2026 | 47.34 | 47.39 | 47.27 | 47.38 | 47.01 | -0.08% | 53,031 |
| Sep 14, 2026 | 47.40 | 47.56 | 47.30 | 47.42 | 47.05 | -0.19% | 123,143 |
| Sep 11, 2026 | 47.66 | 47.74 | 47.48 | 47.51 | 47.14 | -0.22% | 57,896 |
| Sep 10, 2026 | 47.71 | 47.79 | 47.58 | 47.61 | 47.24 | -0.91% | 59,526 |
| Sep 9, 2026 | 48.14 | 48.18 | 48.01 | 48.05 | 47.67 | -0.35% | 56,305 |
| Sep 8, 2026 | 48.32 | 48.32 | 48.17 | 48.22 | 47.84 | -0.19% | 50,243 |
| Sep 4, 2026 | 48.30 | 48.36 | 48.30 | 48.31 | 47.93 | -0.01% | 66,809 |