PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
49.97
+0.06 (0.12%)
Apr 1, 2025, 3:55 PM EDT - Market closed
SMMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.96 | 50.66 | 49.89 | 49.97 | 49.97 | -0.10% | 53,985 |
| Mar 31, 2025 | 49.97 | 50.02 | 49.92 | 50.02 | 49.91 | 0.24% | 176,800 |
| Mar 28, 2025 | 49.89 | 50.09 | 49.77 | 49.90 | 49.79 | 0.09% | 47,742 |
| Mar 27, 2025 | 49.86 | 49.88 | 49.80 | 49.86 | 49.75 | -0.05% | 74,124 |
| Mar 26, 2025 | 49.95 | 49.96 | 49.81 | 49.88 | 49.77 | -0.26% | 62,186 |
| Mar 25, 2025 | 50.03 | 50.03 | 49.93 | 50.01 | 49.90 | -0.02% | 33,073 |
| Mar 24, 2025 | 50.08 | 50.08 | 49.49 | 50.02 | 49.91 | 0.02% | 40,485 |
| Mar 21, 2025 | 50.04 | 50.08 | 49.99 | 50.01 | 49.90 | -0.07% | 49,189 |
| Mar 20, 2025 | 50.05 | 50.11 | 50.01 | 50.04 | 49.93 | 0.09% | 19,438 |
| Mar 19, 2025 | 49.97 | 50.08 | 49.96 | 50.00 | 49.89 | 0.02% | 46,681 |
| Mar 18, 2025 | 50.01 | 50.08 | 49.97 | 49.99 | 49.88 | -0.05% | 61,691 |
| Mar 17, 2025 | 50.04 | 50.09 | 49.98 | 50.01 | 49.90 | -0.11% | 89,435 |
| Mar 14, 2025 | 49.98 | 50.07 | 49.96 | 50.07 | 49.96 | 0.04% | 68,660 |
| Mar 13, 2025 | 50.08 | 50.08 | 49.96 | 50.05 | 49.94 | - | 105,502 |
| Mar 12, 2025 | 50.11 | 50.11 | 50.01 | 50.05 | 49.94 | -0.06% | 127,829 |
| Mar 11, 2025 | 50.15 | 50.18 | 50.08 | 50.08 | 49.97 | -0.12% | 48,196 |
| Mar 10, 2025 | 50.14 | 50.15 | 50.09 | 50.14 | 50.03 | 0.10% | 62,732 |
| Mar 7, 2025 | 50.09 | 50.13 | 50.03 | 50.09 | 49.98 | -0.08% | 47,201 |
| Mar 6, 2025 | 50.09 | 50.14 | 50.08 | 50.13 | 50.02 | 0.08% | 46,029 |
| Mar 5, 2025 | 50.11 | 50.19 | 50.07 | 50.09 | 49.98 | -0.05% | 55,984 |
| Mar 4, 2025 | 50.18 | 50.18 | 50.09 | 50.12 | 50.01 | -0.13% | 67,549 |
| Mar 3, 2025 | 50.13 | 50.19 | 50.13 | 50.18 | 50.07 | -0.18% | 56,713 |
| Feb 28, 2025 | 50.26 | 50.31 | 50.25 | 50.27 | 50.04 | 0.05% | 14,042 |
| Feb 27, 2025 | 50.23 | 50.28 | 50.23 | 50.24 | 50.01 | -0.01% | 19,340 |
| Feb 26, 2025 | 50.21 | 50.30 | 50.21 | 50.25 | 50.02 | 0.05% | 42,057 |
| Feb 25, 2025 | 50.24 | 50.25 | 50.20 | 50.23 | 50.00 | 0.13% | 37,544 |
| Feb 24, 2025 | 50.10 | 50.20 | 50.10 | 50.16 | 49.93 | 0.02% | 57,889 |
| Feb 21, 2025 | 50.06 | 50.28 | 50.04 | 50.15 | 49.92 | 0.20% | 85,723 |
| Feb 20, 2025 | 50.10 | 50.12 | 50.05 | 50.05 | 49.82 | 0.04% | 36,036 |
| Feb 19, 2025 | 50.01 | 50.30 | 50.00 | 50.03 | 49.80 | -0.06% | 48,076 |
| Feb 18, 2025 | 50.07 | 50.08 | 49.98 | 50.06 | 49.83 | 0.04% | 49,507 |
| Feb 14, 2025 | 50.07 | 50.09 | 49.99 | 50.04 | 49.81 | -0.02% | 589,329 |
| Feb 13, 2025 | 49.98 | 50.06 | 49.95 | 50.05 | 49.82 | 0.12% | 71,550 |
| Feb 12, 2025 | 50.00 | 50.00 | 49.92 | 49.99 | 49.76 | -0.06% | 57,675 |
| Feb 11, 2025 | 50.03 | 50.09 | 50.01 | 50.02 | 49.79 | -0.04% | 71,114 |
| Feb 10, 2025 | 50.08 | 50.09 | 50.03 | 50.04 | 49.81 | -0.08% | 53,280 |
| Feb 7, 2025 | 50.08 | 50.41 | 50.02 | 50.08 | 49.85 | 0.06% | 46,419 |
| Feb 6, 2025 | 50.04 | 50.06 | 50.02 | 50.05 | 49.82 | 0.02% | 55,628 |
| Feb 5, 2025 | 50.03 | 50.12 | 50.00 | 50.04 | 49.81 | 0.04% | 91,723 |
| Feb 4, 2025 | 49.99 | 50.02 | 49.95 | 50.02 | 49.79 | 0.10% | 66,480 |
| Feb 3, 2025 | 49.97 | 50.03 | 49.93 | 49.97 | 49.74 | -0.12% | 65,101 |
| Jan 31, 2025 | 50.04 | 50.10 | 50.01 | 50.03 | 49.69 | -0.06% | 76,797 |
| Jan 30, 2025 | 50.04 | 50.07 | 50.00 | 50.06 | 49.72 | 0.05% | 64,438 |
| Jan 29, 2025 | 50.06 | 50.06 | 49.98 | 50.04 | 49.70 | -0.03% | 249,641 |
| Jan 28, 2025 | 50.03 | 50.05 | 49.97 | 50.05 | 49.71 | 0.12% | 58,823 |
| Jan 27, 2025 | 49.97 | 50.03 | 49.96 | 49.99 | 49.65 | 0.18% | 49,697 |
| Jan 24, 2025 | 49.92 | 50.13 | 49.89 | 49.90 | 49.56 | 0.02% | 68,467 |
| Jan 23, 2025 | 49.97 | 49.97 | 49.88 | 49.89 | 49.55 | -0.20% | 53,554 |
| Jan 22, 2025 | 49.92 | 49.99 | 49.91 | 49.99 | 49.65 | 0.18% | 59,317 |
| Jan 21, 2025 | 49.93 | 49.97 | 49.89 | 49.90 | 49.56 | 0.05% | 354,118 |