PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
50.35
-0.03 (-0.06%)
At close: Aug 8, 2025, 4:00 PM
50.35
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 50.33 | 50.33 | 50.31 | 50.32 | - | -0.12% | 2,146 |
| Aug 7, 2025 | 50.32 | 50.39 | 50.31 | 50.38 | 50.38 | 0.14% | 105,416 |
| Aug 6, 2025 | 50.28 | 50.32 | 50.28 | 50.31 | 50.31 | 0.04% | 52,873 |
| Aug 5, 2025 | 50.29 | 50.31 | 50.27 | 50.29 | 50.29 | 0.01% | 89,890 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.26 | 50.29 | 50.29 | 0.05% | 87,813 |
| Aug 1, 2025 | 50.26 | 50.28 | 50.14 | 50.26 | 50.26 | -0.04% | 131,934 |
| Jul 31, 2025 | 50.28 | 50.28 | 50.25 | 50.28 | 50.16 | 0.04% | 90,428 |
| Jul 30, 2025 | 50.26 | 50.29 | 50.24 | 50.26 | 50.14 | -0.01% | 30,914 |
| Jul 29, 2025 | 50.23 | 50.28 | 50.20 | 50.27 | 50.15 | 0.07% | 66,112 |
| Jul 28, 2025 | 50.22 | 50.23 | 50.18 | 50.23 | 50.11 | 0.08% | 56,673 |
| Jul 25, 2025 | 50.16 | 50.23 | 50.16 | 50.19 | 50.07 | -0.02% | 92,762 |
| Jul 24, 2025 | 50.16 | 50.21 | 50.16 | 50.20 | 50.08 | - | 72,028 |
| Jul 23, 2025 | 50.16 | 50.21 | 50.16 | 50.20 | 50.08 | -0.01% | 44,381 |
| Jul 22, 2025 | 50.16 | 50.22 | 50.16 | 50.21 | 50.09 | 0.03% | 38,971 |
| Jul 21, 2025 | 50.19 | 50.22 | 50.15 | 50.19 | 50.07 | 0.06% | 73,925 |
| Jul 18, 2025 | 50.11 | 50.21 | 50.11 | 50.16 | 50.04 | 0.02% | 75,187 |
| Jul 17, 2025 | 50.14 | 50.16 | 50.11 | 50.15 | 50.03 | -0.04% | 89,201 |
| Jul 16, 2025 | 50.15 | 50.18 | 50.14 | 50.17 | 50.05 | -0.02% | 50,053 |
| Jul 15, 2025 | 50.19 | 50.20 | 50.17 | 50.18 | 50.06 | -0.02% | 72,864 |
| Jul 14, 2025 | 50.22 | 50.22 | 50.15 | 50.19 | 50.07 | 0.08% | 59,341 |
| Jul 11, 2025 | 50.16 | 50.22 | 50.15 | 50.15 | 50.03 | -0.09% | 93,619 |
| Jul 10, 2025 | 50.22 | 50.22 | 50.14 | 50.20 | 50.08 | 0.03% | 75,935 |
| Jul 9, 2025 | 50.20 | 50.20 | 50.13 | 50.18 | 50.06 | 0.09% | 66,390 |
| Jul 8, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 50.02 | -0.01% | 127,638 |
| Jul 7, 2025 | 50.12 | 50.14 | 50.10 | 50.14 | 50.02 | 0.08% | 53,381 |
| Jul 3, 2025 | 50.11 | 50.12 | 50.05 | 50.10 | 49.98 | - | 73,383 |
| Jul 2, 2025 | 50.11 | 50.12 | 50.06 | 50.10 | 49.98 | 0.02% | 93,069 |
| Jul 1, 2025 | 50.08 | 50.10 | 50.05 | 50.09 | 49.97 | -0.16% | 113,397 |
| Jun 30, 2025 | 50.19 | 50.20 | 50.15 | 50.17 | 49.94 | 0.02% | 109,451 |
| Jun 27, 2025 | 50.13 | 50.18 | 50.13 | 50.16 | 49.93 | - | 72,559 |
| Jun 26, 2025 | 50.16 | 50.17 | 50.11 | 50.16 | 49.93 | 0.14% | 230,601 |
| Jun 25, 2025 | 50.11 | 50.11 | 50.08 | 50.09 | 49.86 | -0.04% | 62,682 |
| Jun 24, 2025 | 50.07 | 50.13 | 50.07 | 50.11 | 49.88 | 0.02% | 46,913 |
| Jun 23, 2025 | 50.08 | 50.12 | 50.07 | 50.10 | 49.87 | 0.04% | 143,848 |
| Jun 20, 2025 | 50.02 | 50.08 | 50.02 | 50.08 | 49.85 | 0.06% | 80,620 |
| Jun 18, 2025 | 50.06 | 50.13 | 50.04 | 50.05 | 49.82 | -0.02% | 78,740 |
| Jun 17, 2025 | 50.03 | 50.06 | 50.02 | 50.06 | 49.83 | 0.06% | 79,915 |
| Jun 16, 2025 | 49.99 | 50.03 | 49.98 | 50.03 | 49.80 | 0.02% | 59,655 |
| Jun 13, 2025 | 49.96 | 50.02 | 49.96 | 50.02 | 49.79 | 0.02% | 182,403 |
| Jun 12, 2025 | 50.02 | 50.02 | 49.99 | 50.01 | 49.78 | 0.07% | 77,548 |
| Jun 11, 2025 | 49.96 | 49.99 | 49.95 | 49.98 | 49.75 | 0.04% | 64,150 |
| Jun 10, 2025 | 50.00 | 50.00 | 49.94 | 49.96 | 49.73 | -0.01% | 102,568 |
| Jun 9, 2025 | 49.99 | 49.99 | 49.90 | 49.96 | 49.73 | 0.06% | 142,494 |
| Jun 6, 2025 | 49.95 | 49.95 | 49.87 | 49.93 | 49.70 | -0.10% | 143,579 |
| Jun 5, 2025 | 49.96 | 49.98 | 49.92 | 49.98 | 49.75 | 0.11% | 112,896 |
| Jun 4, 2025 | 49.92 | 49.94 | 49.87 | 49.93 | 49.70 | 0.07% | 63,600 |
| Jun 3, 2025 | 49.90 | 49.91 | 49.84 | 49.89 | 49.66 | 0.04% | 287,789 |
| Jun 2, 2025 | 49.88 | 49.88 | 49.83 | 49.87 | 49.64 | -0.24% | 76,268 |
| May 30, 2025 | 49.98 | 50.00 | 49.93 | 49.99 | 49.64 | 0.08% | 75,386 |
| May 29, 2025 | 49.96 | 50.00 | 49.93 | 49.95 | 49.60 | 0.02% | 75,366 |