PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
46.04
-0.15 (-0.32%)
At close: Oct 2, 2026, 4:00 PM EDT
46.04
0.00 (-0.01%)
After-hours: Oct 2, 2026, 4:15 PM EDT
PMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 46.36 | 46.43 | 46.02 | 46.04 | 46.04 | -0.33% | 241,283 |
| Oct 1, 2026 | 45.89 | 46.29 | 45.80 | 46.19 | 46.19 | 0.22% | 350,208 |
| Sep 30, 2026 | 46.38 | 46.38 | 46.09 | 46.27 | 46.09 | - | 463,172 |
| Sep 29, 2026 | 46.30 | 46.31 | 46.03 | 46.27 | 46.09 | -0.31% | 285,804 |
| Sep 28, 2026 | 46.48 | 46.58 | 46.32 | 46.41 | 46.23 | -0.83% | 321,358 |
| Sep 25, 2026 | 46.60 | 46.86 | 46.41 | 46.80 | 46.62 | 0.45% | 664,444 |
| Sep 24, 2026 | 47.04 | 47.07 | 46.57 | 46.59 | 46.41 | -0.83% | 594,210 |
| Sep 23, 2026 | 47.44 | 47.48 | 46.88 | 46.98 | 46.80 | -1.16% | 361,388 |
| Sep 22, 2026 | 47.59 | 47.59 | 47.43 | 47.53 | 47.35 | 0.04% | 237,585 |
| Sep 21, 2026 | 47.50 | 47.54 | 47.48 | 47.51 | 47.33 | 0.30% | 232,398 |
| Sep 18, 2026 | 47.46 | 47.46 | 47.36 | 47.37 | 47.19 | -0.53% | 69,065 |
| Sep 17, 2026 | 47.54 | 47.63 | 47.48 | 47.62 | 47.44 | 0.69% | 100,280 |
| Sep 16, 2026 | 47.42 | 47.55 | 47.27 | 47.30 | 47.11 | -0.16% | 218,144 |
| Sep 15, 2026 | 47.34 | 47.39 | 47.27 | 47.38 | 47.19 | -0.08% | 53,031 |
| Sep 14, 2026 | 47.40 | 47.56 | 47.30 | 47.42 | 47.23 | -0.19% | 123,143 |
| Sep 11, 2026 | 47.66 | 47.74 | 47.48 | 47.51 | 47.32 | -0.22% | 57,896 |
| Sep 10, 2026 | 47.71 | 47.79 | 47.58 | 47.61 | 47.42 | -0.91% | 59,526 |
| Sep 9, 2026 | 48.14 | 48.18 | 48.01 | 48.05 | 47.86 | -0.35% | 56,305 |
| Sep 8, 2026 | 48.32 | 48.32 | 48.17 | 48.22 | 48.03 | -0.19% | 50,243 |
| Sep 4, 2026 | 48.30 | 48.36 | 48.30 | 48.31 | 48.12 | -0.01% | 66,809 |
| Sep 3, 2026 | 48.37 | 48.37 | 48.28 | 48.31 | 48.12 | 0.25% | 80,267 |
| Sep 2, 2026 | 48.17 | 48.21 | 48.08 | 48.19 | 48.00 | 0.08% | 76,562 |
| Sep 1, 2026 | 48.21 | 48.30 | 48.11 | 48.16 | 47.97 | -0.31% | 56,618 |
| Aug 31, 2026 | 48.45 | 48.52 | 48.40 | 48.49 | 48.12 | -0.15% | 100,133 |
| Aug 28, 2026 | 48.77 | 48.82 | 48.54 | 48.56 | 48.19 | -0.45% | 50,559 |
| Aug 27, 2026 | 48.82 | 48.85 | 48.74 | 48.78 | 48.41 | -0.04% | 79,275 |
| Aug 26, 2026 | 48.78 | 48.83 | 48.75 | 48.80 | 48.43 | -0.28% | 234,622 |
| Aug 25, 2026 | 48.75 | 48.94 | 48.75 | 48.94 | 48.56 | 0.55% | 176,166 |
| Aug 24, 2026 | 48.59 | 48.68 | 48.59 | 48.67 | 48.30 | 0.23% | 72,358 |
| Aug 21, 2026 | 48.59 | 48.59 | 48.52 | 48.56 | 48.19 | -0.20% | 41,708 |
| Aug 20, 2026 | 48.62 | 48.69 | 48.59 | 48.66 | 48.29 | -0.38% | 88,644 |
| Aug 19, 2026 | 48.77 | 48.86 | 48.69 | 48.84 | 48.47 | 0.50% | 68,970 |
| Aug 18, 2026 | 48.45 | 48.61 | 48.45 | 48.60 | 48.23 | 0.08% | 130,125 |
| Aug 17, 2026 | 48.60 | 48.64 | 48.52 | 48.56 | 48.19 | -0.19% | 67,455 |
| Aug 14, 2026 | 48.79 | 48.79 | 48.63 | 48.65 | 48.28 | -0.22% | 166,210 |
| Aug 13, 2026 | 48.75 | 48.88 | 48.74 | 48.75 | 48.38 | 0.34% | 45,531 |
| Aug 12, 2026 | 48.63 | 48.65 | 48.55 | 48.59 | 48.22 | 0.15% | 75,455 |
| Aug 11, 2026 | 48.50 | 48.56 | 48.50 | 48.51 | 48.15 | 0.13% | 55,633 |
| Aug 10, 2026 | 48.56 | 48.56 | 48.44 | 48.45 | 48.08 | -0.44% | 58,136 |
| Aug 7, 2026 | 48.66 | 48.70 | 48.59 | 48.67 | 48.30 | 0.22% | 54,107 |
| Aug 6, 2026 | 48.63 | 48.66 | 48.51 | 48.56 | 48.19 | -0.34% | 50,682 |
| Aug 5, 2026 | 48.71 | 48.75 | 48.63 | 48.73 | 48.36 | 0.10% | 110,063 |
| Aug 4, 2026 | 48.59 | 48.70 | 48.59 | 48.68 | 48.31 | 0.57% | 84,314 |
| Aug 3, 2026 | 48.37 | 48.43 | 48.36 | 48.40 | 48.03 | 0.23% | 56,413 |
| Jul 31, 2026 | 48.53 | 48.55 | 47.99 | 48.47 | 47.92 | -0.49% | 271,056 |
| Jul 30, 2026 | 48.73 | 48.80 | 48.67 | 48.71 | 48.16 | 0.08% | 37,709 |
| Jul 29, 2026 | 48.74 | 48.89 | 48.66 | 48.67 | 48.12 | -0.35% | 48,346 |
| Jul 28, 2026 | 48.74 | 49.00 | 48.74 | 48.85 | 48.29 | 0.26% | 64,286 |
| Jul 27, 2026 | 48.66 | 48.73 | 48.64 | 48.72 | 48.17 | 0.29% | 52,174 |
| Jul 24, 2026 | 48.51 | 48.68 | 48.49 | 48.58 | 48.03 | 0.18% | 96,757 |