PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.25
+0.06 (0.12%)
Jul 6, 2026, 2:20 PM EDT - Market open
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 49.23 | 49.24 | 49.18 | 49.22 | - | 0.06% | 51,773 |
| Jul 2, 2026 | 49.17 | 49.25 | 49.14 | 49.19 | 49.19 | 0.15% | 45,643 |
| Jul 1, 2026 | 49.09 | 49.18 | 49.09 | 49.12 | 49.12 | -0.17% | 107,485 |
| Jun 30, 2026 | 49.53 | 49.53 | 49.38 | 49.38 | 49.20 | -0.46% | 82,335 |
| Jun 29, 2026 | 49.59 | 49.62 | 49.56 | 49.61 | 49.43 | 0.05% | 41,112 |
| Jun 26, 2026 | 49.55 | 49.67 | 49.55 | 49.59 | 49.40 | 0.08% | 57,945 |
| Jun 25, 2026 | 49.61 | 49.65 | 49.53 | 49.55 | 49.37 | 0.08% | 108,451 |
| Jun 24, 2026 | 49.41 | 49.52 | 49.41 | 49.51 | 49.32 | 0.54% | 47,392 |
| Jun 23, 2026 | 49.22 | 49.30 | 49.22 | 49.24 | 49.06 | 0.09% | 49,811 |
| Jun 22, 2026 | 49.30 | 49.35 | 49.07 | 49.19 | 49.02 | -0.21% | 352,809 |
| Jun 18, 2026 | 49.41 | 49.45 | 49.30 | 49.30 | 49.12 | 0.24% | 75,851 |
| Jun 17, 2026 | 49.45 | 49.53 | 49.16 | 49.18 | 49.00 | -0.60% | 244,092 |
| Jun 16, 2026 | 49.49 | 49.52 | 49.38 | 49.48 | 49.29 | 0.19% | 79,985 |
| Jun 15, 2026 | 49.41 | 49.45 | 49.34 | 49.38 | 49.20 | 0.24% | 46,730 |
| Jun 12, 2026 | 49.27 | 49.30 | 49.18 | 49.26 | 49.08 | -0.16% | 108,487 |
| Jun 11, 2026 | 49.08 | 49.36 | 49.06 | 49.34 | 49.16 | 0.60% | 71,850 |
| Jun 10, 2026 | 49.07 | 49.13 | 48.97 | 49.05 | 48.87 | -0.04% | 101,640 |
| Jun 9, 2026 | 49.01 | 49.09 | 49.00 | 49.07 | 48.89 | 0.23% | 119,353 |
| Jun 8, 2026 | 49.06 | 49.10 | 48.92 | 48.95 | 48.77 | -0.05% | 60,657 |
| Jun 5, 2026 | 49.00 | 49.08 | 48.95 | 48.98 | 48.80 | -0.51% | 180,035 |
| Jun 4, 2026 | 49.22 | 49.35 | 49.22 | 49.23 | 49.05 | 0.13% | 92,566 |
| Jun 3, 2026 | 49.17 | 49.20 | 49.09 | 49.17 | 48.99 | -0.21% | 106,286 |
| Jun 2, 2026 | 49.26 | 49.28 | 49.21 | 49.27 | 49.09 | 0.04% | 100,900 |
| Jun 1, 2026 | 49.13 | 49.26 | 49.07 | 49.25 | 49.07 | -0.07% | 116,559 |
| May 29, 2026 | 49.51 | 49.65 | 49.43 | 49.48 | 49.11 | 0.04% | 124,418 |
| May 28, 2026 | 49.33 | 49.48 | 49.29 | 49.46 | 49.09 | 0.33% | 84,375 |
| May 27, 2026 | 49.34 | 49.40 | 49.29 | 49.29 | 48.92 | - | 105,850 |
| May 26, 2026 | 49.36 | 49.36 | 49.22 | 49.29 | 48.92 | 0.29% | 54,388 |
| May 22, 2026 | 49.10 | 49.15 | 48.97 | 49.15 | 48.78 | 0.17% | 317,027 |
| May 21, 2026 | 48.80 | 49.07 | 48.73 | 49.07 | 48.70 | 0.20% | 281,026 |
| May 20, 2026 | 48.66 | 49.00 | 48.64 | 48.97 | 48.60 | 0.67% | 201,329 |
| May 19, 2026 | 48.60 | 48.75 | 48.57 | 48.65 | 48.28 | -0.50% | 96,248 |
| May 18, 2026 | 48.96 | 49.00 | 48.78 | 48.89 | 48.52 | -0.12% | 113,012 |
| May 15, 2026 | 48.99 | 49.05 | 48.93 | 48.95 | 48.58 | -0.73% | 246,084 |
| May 14, 2026 | 49.47 | 49.47 | 49.30 | 49.31 | 48.94 | -0.07% | 77,699 |
| May 13, 2026 | 49.29 | 49.36 | 49.21 | 49.34 | 48.97 | 0.08% | 129,906 |
| May 12, 2026 | 49.39 | 49.39 | 49.30 | 49.30 | 48.93 | -0.44% | 72,375 |
| May 11, 2026 | 49.61 | 49.61 | 49.51 | 49.52 | 49.15 | -0.18% | 118,564 |
| May 8, 2026 | 50.17 | 50.17 | 49.18 | 49.61 | 49.24 | 0.26% | 150,147 |
| May 7, 2026 | 49.65 | 49.66 | 49.44 | 49.48 | 49.11 | -0.25% | 208,401 |
| May 6, 2026 | 49.53 | 49.62 | 49.53 | 49.61 | 49.24 | 0.52% | 372,971 |
| May 5, 2026 | 49.30 | 49.42 | 49.30 | 49.35 | 48.98 | 0.10% | 76,508 |
| May 4, 2026 | 49.38 | 49.45 | 49.16 | 49.30 | 48.93 | -0.31% | 120,426 |
| May 1, 2026 | 49.45 | 49.59 | 49.39 | 49.45 | 49.08 | 0.12% | 115,848 |
| Apr 30, 2026 | 49.60 | 49.67 | 49.57 | 49.58 | 49.02 | 0.11% | 76,759 |
| Apr 29, 2026 | 49.72 | 49.72 | 49.46 | 49.53 | 48.97 | -0.45% | 66,666 |
| Apr 28, 2026 | 49.69 | 49.77 | 49.69 | 49.76 | 49.20 | -0.02% | 92,682 |
| Apr 27, 2026 | 49.80 | 49.83 | 49.74 | 49.77 | 49.21 | -0.13% | 32,671 |
| Apr 24, 2026 | 49.68 | 49.87 | 49.66 | 49.83 | 49.27 | 0.22% | 80,088 |
| Apr 23, 2026 | 49.82 | 49.84 | 49.65 | 49.72 | 49.16 | -0.17% | 82,552 |