Skip to main content
logo
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.34
+0.29 (0.59%)
At close: Jun 11, 2026, 4:00 PM EDT
49.13
-0.21 (-0.43%)
After-hours: Jun 11, 2026, 6:57 PM EDT

PMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202649.0849.3649.0649.3449.340.60%71,846
Jun 10, 202649.0749.1348.9749.0549.05-0.04%101,640
Jun 9, 202649.0149.0949.0049.0749.070.23%119,353
Jun 8, 202649.0649.1048.9248.9548.95-0.05%60,657
Jun 5, 202649.0049.0848.9548.9848.98-0.51%180,035
Jun 4, 202649.2249.3549.2249.2349.230.13%92,566
Jun 3, 202649.1749.2049.0949.1749.17-0.21%106,286
Jun 2, 202649.2649.2849.2149.2749.270.04%100,900
Jun 1, 202649.1349.2649.0749.2549.25-0.07%116,559
May 29, 202649.5149.6549.4349.4849.290.04%124,418
May 28, 202649.3349.4849.2949.4649.260.33%84,375
May 27, 202649.3449.4049.2949.2949.10-105,850
May 26, 202649.3649.3649.2249.2949.100.29%54,388
May 22, 202649.1049.1548.9749.1548.960.17%317,027
May 21, 202648.8049.0748.7349.0748.880.20%281,026
May 20, 202648.6649.0048.6448.9748.780.67%201,329
May 19, 202648.6048.7548.5748.6548.46-0.50%96,248
May 18, 202648.9649.0048.7848.8948.70-0.12%113,012
May 15, 202648.9949.0548.9348.9548.76-0.73%246,084
May 14, 202649.4749.4749.3049.3149.12-0.07%77,699
May 13, 202649.2949.3649.2149.3449.150.08%129,906
May 12, 202649.3949.3949.3049.3049.11-0.44%72,375
May 11, 202649.6149.6149.5149.5249.33-0.18%118,564
May 8, 202650.1750.1749.1849.6149.420.26%150,147
May 7, 202649.6549.6649.4449.4849.29-0.25%208,401
May 6, 202649.5349.6249.5349.6149.420.52%372,971
May 5, 202649.3049.4249.3049.3549.160.10%76,508
May 4, 202649.3849.4549.1649.3049.11-0.31%120,426
May 1, 202649.4549.5949.3949.4549.260.12%115,848
Apr 30, 202649.6049.6749.5749.5849.200.11%76,759
Apr 29, 202649.7249.7249.4649.5349.15-0.45%66,666
Apr 28, 202649.6949.7749.6949.7649.38-0.02%92,682
Apr 27, 202649.8049.8349.7449.7749.39-0.13%32,671
Apr 24, 202649.6849.8749.6649.8349.450.22%80,088
Apr 23, 202649.8249.8449.6549.7249.34-0.17%82,552
Apr 22, 202649.8949.8949.7949.8149.420.13%57,062
Apr 21, 202649.8149.8649.7349.7449.36-0.34%56,958
Apr 20, 202649.9649.9649.8649.9249.53-0.17%69,467
Apr 17, 202649.9850.1849.9750.0049.620.31%119,738
Apr 16, 202649.8849.9549.7649.8549.460.04%109,673
Apr 15, 202649.8249.8549.7649.8349.44-0.17%64,608
Apr 14, 202649.7350.0349.7249.9149.530.28%97,728
Apr 13, 202649.6349.7849.6249.7749.390.19%51,185
Apr 10, 202649.6449.7249.6249.6849.29-0.06%65,629
Apr 9, 202649.6749.8349.5549.7149.32-0.02%75,729
Apr 8, 202649.7949.8349.6549.7149.330.34%386,001
Apr 7, 202649.4949.5649.3549.5449.170.10%72,394
Apr 6, 202649.5249.5849.4749.5049.12-0.13%95,337
Apr 2, 202649.4049.5749.4049.5649.180.21%726,875
Apr 1, 202649.3949.5149.3449.4649.080.11%377,432