PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
50.48
-0.03 (-0.06%)
Oct 9, 2025, 3:42 PM EDT - Market open
SMMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.46 | 50.53 | 50.46 | 50.50 | 50.50 | 0.09% | 57,833 |
| Oct 7, 2025 | 50.42 | 50.50 | 50.42 | 50.46 | 50.46 | -0.03% | 53,987 |
| Oct 6, 2025 | 50.47 | 50.49 | 50.45 | 50.48 | 50.48 | -0.03% | 68,592 |
| Oct 3, 2025 | 50.49 | 50.51 | 50.48 | 50.49 | 50.49 | 0.01% | 97,365 |
| Oct 2, 2025 | 50.46 | 50.50 | 50.45 | 50.49 | 50.49 | 0.01% | 221,047 |
| Oct 1, 2025 | 50.51 | 50.51 | 50.47 | 50.48 | 50.48 | -0.17% | 53,067 |
| Sep 30, 2025 | 50.55 | 50.61 | 50.55 | 50.57 | 50.45 | 0.04% | 80,701 |
| Sep 29, 2025 | 50.59 | 50.62 | 50.54 | 50.55 | 50.43 | -0.08% | 66,349 |
| Sep 26, 2025 | 50.62 | 50.63 | 50.58 | 50.59 | 50.47 | -0.06% | 49,938 |
| Sep 25, 2025 | 50.61 | 50.64 | 50.61 | 50.62 | 50.50 | -0.08% | 294,984 |
| Sep 24, 2025 | 50.67 | 50.70 | 50.65 | 50.66 | 50.54 | -0.08% | 151,725 |
| Sep 23, 2025 | 50.67 | 50.72 | 50.67 | 50.70 | 50.58 | 0.04% | 95,719 |
| Sep 22, 2025 | 50.70 | 50.72 | 50.66 | 50.68 | 50.56 | -0.06% | 140,940 |
| Sep 19, 2025 | 50.68 | 50.71 | 50.67 | 50.71 | 50.59 | 0.02% | 85,504 |
| Sep 18, 2025 | 50.70 | 50.70 | 50.66 | 50.70 | 50.58 | -0.04% | 57,735 |
| Sep 17, 2025 | 50.74 | 50.80 | 50.72 | 50.72 | 50.60 | -0.02% | 65,497 |
| Sep 16, 2025 | 50.72 | 50.74 | 50.71 | 50.73 | 50.61 | 0.02% | 84,217 |
| Sep 15, 2025 | 50.70 | 50.74 | 50.68 | 50.72 | 50.60 | 0.04% | 64,176 |
| Sep 12, 2025 | 50.64 | 50.71 | 50.64 | 50.70 | 50.58 | 0.08% | 58,601 |
| Sep 11, 2025 | 50.66 | 50.71 | 50.66 | 50.66 | 50.54 | 0.12% | 92,264 |
| Sep 10, 2025 | 50.66 | 50.67 | 50.59 | 50.60 | 50.48 | 0.08% | 63,320 |
| Sep 9, 2025 | 50.54 | 50.62 | 50.54 | 50.56 | 50.44 | - | 84,984 |
| Sep 8, 2025 | 50.51 | 50.59 | 50.51 | 50.56 | 50.44 | 0.09% | 174,788 |
| Sep 5, 2025 | 50.42 | 50.53 | 50.42 | 50.52 | 50.40 | 0.19% | 136,356 |
| Sep 4, 2025 | 50.42 | 50.43 | 50.38 | 50.42 | 50.30 | 0.04% | 50,878 |
| Sep 3, 2025 | 50.37 | 50.40 | 50.33 | 50.40 | 50.28 | 0.08% | 96,382 |
| Sep 2, 2025 | 50.36 | 50.40 | 50.33 | 50.36 | 50.24 | -0.20% | 94,798 |
| Aug 29, 2025 | 50.47 | 50.54 | 50.43 | 50.46 | 50.22 | 0.04% | 63,898 |
| Aug 28, 2025 | 50.49 | 50.50 | 50.42 | 50.44 | 50.20 | -0.06% | 156,985 |
| Aug 27, 2025 | 50.45 | 50.48 | 50.42 | 50.47 | 50.23 | - | 39,806 |
| Aug 26, 2025 | 50.47 | 50.48 | 50.42 | 50.47 | 50.23 | 0.04% | 70,052 |
| Aug 25, 2025 | 50.41 | 50.46 | 50.41 | 50.45 | 50.21 | 0.04% | 77,136 |
| Aug 22, 2025 | 50.41 | 50.46 | 50.37 | 50.43 | 50.19 | 0.06% | 230,647 |
| Aug 21, 2025 | 50.38 | 50.41 | 50.37 | 50.40 | 50.16 | -0.01% | 92,366 |
| Aug 20, 2025 | 50.39 | 50.41 | 50.37 | 50.41 | 50.17 | 0.03% | 67,104 |
| Aug 19, 2025 | 50.45 | 50.45 | 50.37 | 50.39 | 50.15 | -0.03% | 51,620 |
| Aug 18, 2025 | 50.38 | 50.42 | 50.37 | 50.41 | 50.17 | 0.05% | 457,318 |
| Aug 15, 2025 | 50.40 | 50.45 | 50.37 | 50.38 | 50.14 | -0.04% | 101,906 |
| Aug 14, 2025 | 50.38 | 50.40 | 50.38 | 50.40 | 50.16 | -0.02% | 76,943 |
| Aug 13, 2025 | 50.40 | 50.41 | 50.39 | 50.41 | 50.17 | -0.02% | 44,351 |
| Aug 12, 2025 | 50.38 | 50.42 | 50.34 | 50.42 | 50.18 | 0.12% | 47,831 |
| Aug 11, 2025 | 50.40 | 50.40 | 50.33 | 50.36 | 50.12 | 0.02% | 34,526 |
| Aug 8, 2025 | 50.33 | 50.41 | 50.31 | 50.35 | 50.11 | -0.06% | 139,537 |
| Aug 7, 2025 | 50.32 | 50.39 | 50.31 | 50.38 | 50.14 | 0.14% | 105,416 |
| Aug 6, 2025 | 50.28 | 50.32 | 50.28 | 50.31 | 50.07 | 0.04% | 52,873 |
| Aug 5, 2025 | 50.29 | 50.31 | 50.27 | 50.29 | 50.05 | 0.01% | 89,890 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.26 | 50.29 | 50.05 | 0.05% | 87,813 |
| Aug 1, 2025 | 50.26 | 50.28 | 50.14 | 50.26 | 50.02 | -0.04% | 131,934 |
| Jul 31, 2025 | 50.28 | 50.28 | 50.25 | 50.28 | 49.92 | 0.04% | 90,428 |
| Jul 30, 2025 | 50.26 | 50.29 | 50.24 | 50.26 | 49.90 | -0.01% | 30,914 |