PGIM Municipal Income Opportunities ETF (PMIO)
NYSEARCA: PMIO · Real-Time Price · USD
49.86
+0.09 (0.18%)
At close: Aug 1, 2025, 4:00 PM
49.86
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
PMIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.18% | 3 |
| Jul 31, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.59 | 0.18% | 3 |
| Jul 30, 2025 | 49.74 | 49.74 | 49.68 | 49.68 | 49.50 | -0.21% | 304 |
| Jul 29, 2025 | 49.77 | 49.79 | 49.77 | 49.79 | 49.61 | 0.28% | 313 |
| Jul 28, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.47 | - | 4 |
| Jul 25, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.47 | 0.12% | 8 |
| Jul 24, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.41 | -0.04% | 7 |
| Jul 23, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.43 | -0.12% | 108 |
| Jul 22, 2025 | 49.71 | 49.72 | 49.67 | 49.67 | 49.49 | -0.04% | 618 |
| Jul 21, 2025 | 49.68 | 49.70 | 49.68 | 49.69 | 49.51 | 0.29% | 780 |
| Jul 18, 2025 | 49.52 | 49.54 | 49.52 | 49.54 | 49.36 | -0.08% | 295 |
| Jul 17, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.40 | -0.31% | 286 |
| Jul 16, 2025 | 49.83 | 49.83 | 49.74 | 49.74 | 49.56 | -0.21% | 3,005 |
| Jul 15, 2025 | 49.86 | 49.86 | 49.84 | 49.84 | 49.66 | -0.05% | 395 |
| Jul 14, 2025 | 49.85 | 49.87 | 49.85 | 49.87 | 49.69 | -0.04% | 522 |
| Jul 11, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.71 | -0.19% | 84 |
| Jul 10, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.80 | -0.02% | 5 |
| Jul 9, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.81 | 0.04% | 203 |
| Jul 8, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.79 | 0.03% | 5 |
| Jul 7, 2025 | 49.91 | 49.96 | 49.91 | 49.96 | 49.78 | 0.05% | 313 |
| Jul 3, 2025 | 49.90 | 49.93 | 49.90 | 49.93 | 49.75 | -0.04% | 138 |
| Jul 2, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.77 | 0.03% | 155 |
| Jul 1, 2025 | 49.97 | 49.97 | 49.94 | 49.94 | 49.76 | -0.50% | 1,184 |
| Jun 30, 2025 | 50.11 | 50.19 | 50.11 | 50.18 | 49.84 | 0.14% | 1,698 |
| Jun 27, 2025 | 50.11 | 50.12 | 50.11 | 50.12 | 49.77 | -0.02% | 203 |
| Jun 26, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 49.78 | 0.08% | 4 |
| Jun 25, 2025 | 50.00 | 50.09 | 50.00 | 50.09 | 49.74 | 0.22% | 358 |
| Jun 24, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.63 | 0.05% | 100 |
| Jun 23, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.60 | 0.10% | 334 |
| Jun 20, 2025 | 49.83 | 49.93 | 49.75 | 49.90 | 49.55 | 0.17% | 3,497 |
| Jun 18, 2025 | 49.86 | 49.86 | 49.81 | 49.82 | 49.47 | 0.03% | 780 |
| Jun 17, 2025 | 49.78 | 49.81 | 49.78 | 49.80 | 49.45 | 0.13% | 2,780 |
| Jun 16, 2025 | 49.76 | 49.76 | 49.74 | 49.74 | 49.39 | -0.03% | 140 |
| Jun 13, 2025 | 49.81 | 49.81 | 49.75 | 49.75 | 49.41 | -0.22% | 1,939 |
| Jun 12, 2025 | 49.87 | 49.97 | 49.86 | 49.86 | 49.51 | 0.17% | 5,890 |
| Jun 11, 2025 | 49.81 | 49.82 | 49.78 | 49.78 | 49.43 | 0.11% | 393 |
| Jun 10, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.38 | -0.11% | 5 |
| Jun 9, 2025 | 49.78 | 49.78 | 49.71 | 49.78 | 49.43 | 0.21% | 2,448 |
| Jun 6, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.33 | -0.25% | 5 |
| Jun 5, 2025 | 49.85 | 49.85 | 49.80 | 49.80 | 49.45 | 0.03% | 225 |
| Jun 4, 2025 | 49.75 | 49.78 | 49.64 | 49.78 | 49.43 | 0.33% | 568 |
| Jun 3, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.27 | -0.03% | 104 |
| Jun 2, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.28 | -0.56% | 70 |
| May 30, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.38 | -0.10% | 3 |
| May 29, 2025 | 49.98 | 49.98 | 49.96 | 49.96 | 49.42 | 0.10% | 429 |
| May 28, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.38 | -0.01% | 6 |
| May 27, 2025 | 49.86 | 49.91 | 49.81 | 49.91 | 49.38 | 0.43% | 499 |
| May 23, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.17 | 0.08% | 7,688 |
| May 22, 2025 | 49.68 | 49.68 | 49.66 | 49.66 | 49.13 | -0.07% | 101 |
| May 21, 2025 | 49.76 | 49.76 | 49.69 | 49.69 | 49.16 | -0.33% | 1,203 |