PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
50.52
-0.01 (-0.01%)
At close: Oct 31, 2025, 4:00 PM EDT
50.52
0.00 (0.00%)
After-hours: Oct 31, 2025, 8:00 PM EDT
SMMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.54 | 50.55 | 50.52 | 50.52 | 50.52 | -0.01% | 107,007 |
| Oct 30, 2025 | 50.51 | 50.53 | 50.49 | 50.53 | 50.53 | 0.01% | 142,594 |
| Oct 29, 2025 | 50.57 | 50.57 | 50.52 | 50.52 | 50.52 | -0.08% | 38,869 |
| Oct 28, 2025 | 50.53 | 50.57 | 50.53 | 50.56 | 50.56 | - | 81,024 |
| Oct 27, 2025 | 50.57 | 50.57 | 50.53 | 50.56 | 50.56 | 0.04% | 105,412 |
| Oct 24, 2025 | 50.53 | 50.57 | 50.53 | 50.54 | 50.54 | -0.01% | 38,530 |
| Oct 23, 2025 | 50.52 | 50.56 | 50.52 | 50.55 | 50.55 | -0.04% | 70,177 |
| Oct 22, 2025 | 50.59 | 50.59 | 50.54 | 50.57 | 50.57 | - | 51,601 |
| Oct 21, 2025 | 50.54 | 50.58 | 50.54 | 50.57 | 50.57 | -0.03% | 68,123 |
| Oct 20, 2025 | 50.60 | 50.60 | 50.57 | 50.58 | 50.58 | 0.02% | 60,307 |
| Oct 17, 2025 | 50.59 | 50.59 | 50.53 | 50.57 | 50.57 | - | 1,040,216 |
| Oct 16, 2025 | 50.52 | 50.58 | 50.52 | 50.57 | 50.57 | 0.08% | 114,623 |
| Oct 15, 2025 | 50.51 | 50.54 | 50.50 | 50.53 | 50.53 | 0.06% | 70,147 |
| Oct 14, 2025 | 50.62 | 50.62 | 50.50 | 50.50 | 50.50 | -0.06% | 73,384 |
| Oct 13, 2025 | 50.58 | 50.58 | 50.43 | 50.53 | 50.53 | 0.10% | 35,316 |
| Oct 10, 2025 | 50.51 | 50.54 | 50.47 | 50.48 | 50.48 | 0.02% | 67,936 |
| Oct 9, 2025 | 50.52 | 50.52 | 50.46 | 50.47 | 50.47 | -0.07% | 102,051 |
| 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 |