PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
48.05
-0.17 (-0.35%)
At close: Sep 9, 2026, 4:00 PM EDT
48.04
-0.01 (-0.01%)
After-hours: Sep 9, 2026, 4:15 PM EDT
PMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 48.14 | 48.18 | 48.01 | 48.05 | 48.05 | -0.34% | 56,305 |
| Sep 8, 2026 | 48.32 | 48.32 | 48.17 | 48.22 | 48.22 | -0.19% | 50,243 |
| Sep 4, 2026 | 48.30 | 48.36 | 48.30 | 48.31 | 48.31 | -0.01% | 66,809 |
| Sep 3, 2026 | 48.37 | 48.37 | 48.28 | 48.31 | 48.31 | 0.25% | 80,267 |
| Sep 2, 2026 | 48.17 | 48.21 | 48.08 | 48.19 | 48.19 | 0.08% | 76,562 |
| Sep 1, 2026 | 48.21 | 48.30 | 48.11 | 48.16 | 48.16 | -0.31% | 56,618 |
| Aug 31, 2026 | 48.45 | 48.52 | 48.40 | 48.49 | 48.31 | -0.15% | 100,133 |
| Aug 28, 2026 | 48.77 | 48.82 | 48.54 | 48.56 | 48.38 | -0.45% | 50,559 |
| Aug 27, 2026 | 48.82 | 48.85 | 48.74 | 48.78 | 48.60 | -0.04% | 79,275 |
| Aug 26, 2026 | 48.78 | 48.83 | 48.75 | 48.80 | 48.62 | -0.28% | 234,622 |
| Aug 25, 2026 | 48.75 | 48.94 | 48.75 | 48.94 | 48.75 | 0.55% | 176,166 |
| Aug 24, 2026 | 48.59 | 48.68 | 48.59 | 48.67 | 48.48 | 0.23% | 72,358 |
| Aug 21, 2026 | 48.59 | 48.59 | 48.52 | 48.56 | 48.38 | -0.20% | 41,708 |
| Aug 20, 2026 | 48.62 | 48.69 | 48.59 | 48.66 | 48.47 | -0.38% | 88,644 |
| Aug 19, 2026 | 48.77 | 48.86 | 48.69 | 48.84 | 48.66 | 0.50% | 68,970 |
| Aug 18, 2026 | 48.45 | 48.61 | 48.45 | 48.60 | 48.41 | 0.08% | 130,125 |
| Aug 17, 2026 | 48.60 | 48.64 | 48.52 | 48.56 | 48.37 | -0.19% | 67,455 |
| Aug 14, 2026 | 48.79 | 48.79 | 48.63 | 48.65 | 48.46 | -0.22% | 166,210 |
| Aug 13, 2026 | 48.75 | 48.88 | 48.74 | 48.75 | 48.57 | 0.34% | 45,531 |
| Aug 12, 2026 | 48.63 | 48.65 | 48.55 | 48.59 | 48.40 | 0.15% | 75,455 |
| Aug 11, 2026 | 48.50 | 48.56 | 48.50 | 48.51 | 48.33 | 0.13% | 55,633 |
| Aug 10, 2026 | 48.56 | 48.56 | 48.44 | 48.45 | 48.27 | -0.44% | 58,136 |
| Aug 7, 2026 | 48.66 | 48.70 | 48.59 | 48.67 | 48.48 | 0.22% | 54,107 |
| Aug 6, 2026 | 48.63 | 48.66 | 48.51 | 48.56 | 48.38 | -0.34% | 50,682 |
| Aug 5, 2026 | 48.71 | 48.75 | 48.63 | 48.73 | 48.54 | 0.10% | 110,063 |
| Aug 4, 2026 | 48.59 | 48.70 | 48.59 | 48.68 | 48.49 | 0.57% | 84,314 |
| Aug 3, 2026 | 48.37 | 48.43 | 48.36 | 48.40 | 48.22 | 0.23% | 56,413 |
| Jul 31, 2026 | 48.53 | 48.55 | 47.99 | 48.47 | 48.11 | -0.49% | 271,056 |
| Jul 30, 2026 | 48.73 | 48.80 | 48.67 | 48.71 | 48.35 | 0.08% | 37,709 |
| Jul 29, 2026 | 48.74 | 48.89 | 48.66 | 48.67 | 48.31 | -0.35% | 48,346 |
| Jul 28, 2026 | 48.74 | 49.00 | 48.74 | 48.85 | 48.48 | 0.26% | 64,286 |
| Jul 27, 2026 | 48.66 | 48.73 | 48.64 | 48.72 | 48.36 | 0.29% | 52,174 |
| Jul 24, 2026 | 48.51 | 48.68 | 48.49 | 48.58 | 48.22 | 0.18% | 96,757 |
| Jul 23, 2026 | 48.50 | 48.51 | 48.45 | 48.49 | 48.13 | -0.32% | 79,410 |
| Jul 22, 2026 | 48.74 | 48.75 | 48.64 | 48.65 | 48.28 | -0.30% | 82,506 |
| Jul 21, 2026 | 48.81 | 48.82 | 48.72 | 48.79 | 48.43 | -0.22% | 84,008 |
| Jul 20, 2026 | 48.99 | 48.99 | 48.82 | 48.90 | 48.53 | -0.26% | 45,846 |
| Jul 17, 2026 | 49.08 | 49.13 | 49.00 | 49.03 | 48.66 | 0.09% | 74,441 |
| Jul 16, 2026 | 48.92 | 49.02 | 48.92 | 48.98 | 48.62 | -0.10% | 47,535 |
| Jul 15, 2026 | 48.98 | 49.09 | 48.97 | 49.03 | 48.67 | 0.14% | 61,258 |
| Jul 14, 2026 | 48.90 | 49.01 | 48.87 | 48.96 | 48.60 | 0.40% | 68,904 |
| Jul 13, 2026 | 48.89 | 48.89 | 48.76 | 48.77 | 48.40 | -0.45% | 59,659 |
| Jul 10, 2026 | 49.01 | 49.04 | 48.94 | 48.99 | 48.62 | -0.12% | 49,876 |
| Jul 9, 2026 | 48.99 | 49.10 | 48.97 | 49.05 | 48.68 | 0.20% | 51,451 |
| Jul 8, 2026 | 48.94 | 48.98 | 48.85 | 48.95 | 48.58 | -0.24% | 60,250 |
| Jul 7, 2026 | 49.19 | 49.29 | 49.04 | 49.07 | 48.70 | -0.45% | 106,265 |
| Jul 6, 2026 | 49.23 | 49.30 | 49.18 | 49.29 | 48.92 | 0.19% | 100,071 |
| Jul 2, 2026 | 49.17 | 49.25 | 49.14 | 49.19 | 48.83 | 0.15% | 45,643 |
| Jul 1, 2026 | 49.09 | 49.18 | 49.09 | 49.12 | 48.75 | -0.17% | 107,485 |
| Jun 30, 2026 | 49.53 | 49.53 | 49.38 | 49.38 | 48.84 | -0.46% | 82,335 |