PIMCO Short Term Municipal Bond Active ETF (SMMU)

SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.57	50.62	50.57	50.61	50.61	0.10%	214,604
Mar 12, 2026	50.57	50.63	50.55	50.56	50.56	-0.12%	97,063
Mar 11, 2026	50.67	50.67	50.60	50.62	50.62	-0.08%	195,051
Mar 10, 2026	50.63	50.67	50.63	50.66	50.66	-0.06%	79,552
Mar 9, 2026	50.63	50.69	50.62	50.69	50.69	0.08%	81,732
Mar 6, 2026	50.60	50.65	50.60	50.65	50.65	-0.01%	68,555
Mar 5, 2026	50.60	50.66	50.60	50.66	50.66	-0.03%	121,431
Mar 4, 2026	50.67	50.68	50.63	50.67	50.67	0.05%	88,038
Mar 3, 2026	50.69	50.69	50.62	50.65	50.65	-0.11%	118,152
Mar 2, 2026	50.72	50.75	50.70	50.70	50.70	-0.38%	69,218
Feb 27, 2026	50.87	50.90	50.87	50.89	50.77	0.03%	53,396
Feb 26, 2026	50.84	50.89	50.84	50.87	50.75	0.03%	69,660
Feb 25, 2026	50.83	50.89	50.83	50.86	50.74	0.02%	221,357
Feb 24, 2026	50.85	50.87	50.84	50.85	50.73	-	37,023
Feb 23, 2026	50.84	50.86	50.83	50.85	50.73	0.06%	126,349
Feb 20, 2026	50.86	50.87	50.81	50.82	50.70	-0.02%	67,436
Feb 19, 2026	50.89	50.89	50.81	50.83	50.71	0.02%	109,662
Feb 18, 2026	50.84	50.84	50.77	50.82	50.70	-0.02%	56,788
Feb 17, 2026	50.83	50.86	50.79	50.83	50.71	-	103,825
Feb 13, 2026	50.82	50.84	50.80	50.83	50.71	0.06%	253,424
Feb 12, 2026	50.77	50.81	50.75	50.80	50.68	0.08%	139,012
Feb 11, 2026	50.76	50.77	50.74	50.76	50.64	-	98,617
Feb 10, 2026	50.77	50.79	50.75	50.76	50.64	-	106,404
Feb 9, 2026	50.73	50.78	50.73	50.76	50.64	0.02%	124,069
Feb 6, 2026	50.74	50.75	50.71	50.75	50.63	0.06%	99,403
Feb 5, 2026	50.65	50.75	50.65	50.72	50.60	0.04%	204,348
Feb 4, 2026	50.69	50.70	50.66	50.70	50.58	0.04%	55,907
Feb 3, 2026	50.63	50.68	50.63	50.68	50.56	0.04%	93,622
Feb 2, 2026	50.66	50.66	50.64	50.66	50.54	-0.19%	90,511
Jan 30, 2026	50.72	50.76	50.72	50.76	50.53	0.06%	101,476
Jan 29, 2026	50.67	50.74	50.67	50.72	50.49	0.02%	118,126
Jan 28, 2026	50.69	50.72	50.68	50.72	50.49	0.03%	98,646
Jan 27, 2026	50.69	50.70	50.67	50.70	50.47	0.10%	91,696
Jan 26, 2026	50.66	50.70	50.64	50.65	50.42	-0.08%	88,856
Jan 23, 2026	50.64	50.69	50.64	50.69	50.46	0.06%	100,835
Jan 22, 2026	50.60	50.68	50.60	50.66	50.43	0.01%	88,553
Jan 21, 2026	50.63	50.66	50.61	50.66	50.43	0.07%	168,910
Jan 20, 2026	50.65	50.65	50.59	50.62	50.39	-0.07%	88,715
Jan 16, 2026	50.67	50.68	50.64	50.66	50.43	-0.02%	382,548
Jan 15, 2026	50.68	50.68	50.63	50.67	50.44	0.05%	74,963
Jan 14, 2026	50.63	50.67	50.61	50.64	50.41	0.02%	65,437
Jan 13, 2026	50.65	50.65	50.59	50.63	50.40	0.02%	67,692
Jan 12, 2026	50.62	50.62	50.59	50.62	50.39	0.01%	51,280
Jan 9, 2026	50.62	50.63	50.60	50.62	50.39	0.02%	74,914
Jan 8, 2026	50.61	50.61	50.57	50.61	50.38	0.04%	68,963
Jan 7, 2026	50.56	50.59	50.56	50.59	50.36	0.07%	70,949
Jan 6, 2026	50.54	50.55	50.51	50.55	50.32	0.12%	96,451
Jan 5, 2026	50.52	50.52	50.48	50.49	50.26	-	118,137
Jan 2, 2026	50.45	50.50	50.45	50.49	50.26	0.12%	108,834
Dec 31, 2025	50.44	50.48	50.43	50.43	50.20	-0.27%	87,612

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.