Skip to main content
logo
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
48.90
+0.18 (0.37%)
Jul 28, 2026, 12:25 PM EDT - Market open

PMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202648.7448.8148.7448.81-0.17%2,714
Jul 27, 202648.6648.7348.6448.7248.720.29%52,174
Jul 24, 202648.5148.6848.4948.5848.580.18%96,757
Jul 23, 202648.5048.5148.4548.4948.49-0.32%79,410
Jul 22, 202648.7448.7548.6448.6548.65-0.30%82,506
Jul 21, 202648.8148.8248.7248.7948.79-0.22%84,008
Jul 20, 202648.9948.9948.8248.9048.90-0.26%45,846
Jul 17, 202649.0849.1349.0049.0349.030.09%74,441
Jul 16, 202648.9249.0248.9248.9848.98-0.10%47,535
Jul 15, 202648.9849.0948.9749.0349.030.14%61,258
Jul 14, 202648.9049.0148.8748.9648.960.40%68,904
Jul 13, 202648.8948.8948.7648.7748.77-0.45%59,659
Jul 10, 202649.0149.0448.9448.9948.99-0.12%49,876
Jul 9, 202648.9949.1048.9749.0549.050.20%51,451
Jul 8, 202648.9448.9848.8548.9548.95-0.24%60,250
Jul 7, 202649.1949.2949.0449.0749.07-0.45%106,265
Jul 6, 202649.2349.3049.1849.2949.290.19%100,071
Jul 2, 202649.1749.2549.1449.1949.190.15%45,643
Jul 1, 202649.0949.1849.0949.1249.12-0.17%107,485
Jun 30, 202649.5349.5349.3849.3849.20-0.46%82,335
Jun 29, 202649.5949.6249.5649.6149.430.05%41,112
Jun 26, 202649.5549.6749.5549.5949.400.08%57,945
Jun 25, 202649.6149.6549.5349.5549.370.08%108,451
Jun 24, 202649.4149.5249.4149.5149.320.54%47,392
Jun 23, 202649.2249.3049.2249.2449.060.09%49,811
Jun 22, 202649.3049.3549.0749.1949.02-0.21%352,809
Jun 18, 202649.4149.4549.3049.3049.120.24%75,851
Jun 17, 202649.4549.5349.1649.1849.00-0.60%244,092
Jun 16, 202649.4949.5249.3849.4849.290.19%79,985
Jun 15, 202649.4149.4549.3449.3849.200.24%46,730
Jun 12, 202649.2749.3049.1849.2649.08-0.16%108,487
Jun 11, 202649.0849.3649.0649.3449.160.60%71,850
Jun 10, 202649.0749.1348.9749.0548.87-0.04%101,640
Jun 9, 202649.0149.0949.0049.0748.890.23%119,353
Jun 8, 202649.0649.1048.9248.9548.77-0.05%60,657
Jun 5, 202649.0049.0848.9548.9848.80-0.51%180,035
Jun 4, 202649.2249.3549.2249.2349.050.13%92,566
Jun 3, 202649.1749.2049.0949.1748.99-0.21%106,286
Jun 2, 202649.2649.2849.2149.2749.090.04%100,900
Jun 1, 202649.1349.2649.0749.2549.07-0.07%116,559
May 29, 202649.5149.6549.4349.4849.110.04%124,418
May 28, 202649.3349.4849.2949.4649.090.33%84,375
May 27, 202649.3449.4049.2949.2948.92-105,850
May 26, 202649.3649.3649.2249.2948.920.29%54,388
May 22, 202649.1049.1548.9749.1548.780.17%317,027
May 21, 202648.8049.0748.7349.0748.700.20%281,026
May 20, 202648.6649.0048.6448.9748.600.67%201,329
May 19, 202648.6048.7548.5748.6548.28-0.50%96,248
May 18, 202648.9649.0048.7848.8948.52-0.12%113,012
May 15, 202648.9949.0548.9348.9548.58-0.73%246,084