Skip to main content
PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
50.02
+0.01 (0.02%)
Jun 13, 2025, 4:00 PM - Market closed

SMMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202549.9650.0249.9650.0250.020.02%182,403
Jun 12, 202550.0250.0249.9950.0150.010.07%77,548
Jun 11, 202549.9649.9949.9549.9849.980.04%64,150
Jun 10, 202550.0050.0049.9449.9649.96-0.01%102,568
Jun 9, 202549.9949.9949.9049.9649.960.06%142,494
Jun 6, 202549.9549.9549.8749.9349.93-0.10%143,579
Jun 5, 202549.9649.9849.9249.9849.980.11%112,896
Jun 4, 202549.9249.9449.8749.9349.930.07%63,600
Jun 3, 202549.9049.9149.8449.8949.890.04%287,789
Jun 2, 202549.8849.8849.8349.8749.87-0.24%76,268
May 30, 202549.9850.0049.9349.9949.870.08%75,386
May 29, 202549.9650.0049.9349.9549.830.02%75,366
May 28, 202549.9349.9449.9149.9449.820.02%70,688
May 27, 202549.9049.9649.8849.9349.810.06%69,185
May 23, 202549.8249.9149.8249.9049.780.16%46,890
May 22, 202549.8349.8749.7949.8249.70-0.02%113,520
May 21, 202549.8249.8649.8049.8349.71-0.08%71,606
May 20, 202549.8449.8949.8249.8749.75-0.02%118,104
May 19, 202549.7849.9049.7849.8849.76-0.02%31,254
May 16, 202549.8649.8949.8249.8949.770.10%98,021
May 15, 202549.7949.8549.7949.8449.720.08%116,465
May 14, 202549.7949.8249.7549.8049.68-0.10%252,273
May 13, 202549.7949.8649.7549.8549.730.10%79,995
May 12, 202549.7949.8349.7349.8049.68-0.08%94,932
May 9, 202549.8549.8549.7749.8449.720.18%115,201
May 8, 202549.7949.8349.7549.7549.63-0.14%250,892
May 7, 202549.8049.8349.7349.8249.700.06%117,871
May 6, 202549.7249.8249.7049.7949.670.10%281,207
May 5, 202549.7549.7949.6649.7449.62-0.06%196,865
May 2, 202549.7749.8249.7049.7749.65-0.02%738,983
May 1, 202549.8049.8349.7449.7849.66-0.26%81,228
Apr 30, 202549.8249.9949.8249.9149.680.14%86,888
Apr 29, 202549.7849.8549.7849.8449.610.10%47,917
Apr 28, 202549.7749.8349.7449.7949.560.10%63,136
Apr 25, 202549.7149.7649.7049.7449.510.06%302,803
Apr 24, 202549.6549.7449.6349.7149.480.20%122,953
Apr 23, 202549.6149.6649.5649.6149.380.20%123,387
Apr 22, 202549.5749.5749.4449.5149.28-0.02%103,450
Apr 21, 202549.6049.6149.5049.5249.29-0.16%74,040
Apr 17, 202549.5949.6449.5349.6049.370.18%131,480
Apr 16, 202549.5649.6449.4949.5149.28-0.04%1,652,722
Apr 15, 202549.5549.5949.5349.5349.300.07%86,929
Apr 14, 202549.5149.8849.4949.5049.270.19%159,484
Apr 11, 202549.3849.4049.1749.4049.170.04%96,264
Apr 10, 202549.3650.3049.3049.3849.160.41%173,060
Apr 9, 202549.1049.4348.8949.1848.95-0.16%137,721
Apr 8, 202549.7249.7349.2049.2649.03-1.00%121,654
Apr 7, 202550.0752.0245.5049.7649.53-0.80%171,578
Apr 4, 202550.2450.2550.0550.1649.930.22%96,589
Apr 3, 202550.1050.2450.0250.0549.820.02%126,657