Skip to main content
logo
PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
50.10
0.00 (0.00%)
Jul 3, 2025, 1:00 PM - Market closed

SMMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202550.1150.1250.0550.1050.10-73,383
Jul 2, 202550.1150.1250.0650.1050.100.02%93,069
Jul 1, 202550.0850.1050.0550.0950.09-0.16%113,397
Jun 30, 202550.1950.2050.1550.1750.060.02%109,451
Jun 27, 202550.1350.1850.1350.1650.05-72,559
Jun 26, 202550.1650.1750.1150.1650.050.14%230,601
Jun 25, 202550.1150.1150.0850.0949.98-0.04%62,682
Jun 24, 202550.0750.1350.0750.1150.000.02%46,913
Jun 23, 202550.0850.1250.0750.1049.990.04%143,848
Jun 20, 202550.0250.0850.0250.0849.970.06%80,620
Jun 18, 202550.0650.1350.0450.0549.94-0.02%78,740
Jun 17, 202550.0350.0650.0250.0649.950.06%79,915
Jun 16, 202549.9950.0349.9850.0349.920.02%59,655
Jun 13, 202549.9650.0249.9650.0249.910.02%182,403
Jun 12, 202550.0250.0249.9950.0149.900.07%77,548
Jun 11, 202549.9649.9949.9549.9849.870.04%64,150
Jun 10, 202550.0050.0049.9449.9649.85-0.01%102,568
Jun 9, 202549.9949.9949.9049.9649.850.06%142,494
Jun 6, 202549.9549.9549.8749.9349.82-0.10%143,579
Jun 5, 202549.9649.9849.9249.9849.870.11%112,896
Jun 4, 202549.9249.9449.8749.9349.820.07%63,600
Jun 3, 202549.9049.9149.8449.8949.780.04%287,789
Jun 2, 202549.8849.8849.8349.8749.76-0.24%76,268
May 30, 202549.9850.0049.9349.9949.760.08%75,386
May 29, 202549.9650.0049.9349.9549.720.02%75,366
May 28, 202549.9349.9449.9149.9449.710.02%70,688
May 27, 202549.9049.9649.8849.9349.700.06%69,185
May 23, 202549.8249.9149.8249.9049.670.16%46,890
May 22, 202549.8349.8749.7949.8249.59-0.02%113,520
May 21, 202549.8249.8649.8049.8349.60-0.08%71,606
May 20, 202549.8449.8949.8249.8749.64-0.02%118,104
May 19, 202549.7849.9049.7849.8849.65-0.02%31,254
May 16, 202549.8649.8949.8249.8949.660.10%98,021
May 15, 202549.7949.8549.7949.8449.610.08%116,465
May 14, 202549.7949.8249.7549.8049.57-0.10%252,273
May 13, 202549.7949.8649.7549.8549.620.10%79,995
May 12, 202549.7949.8349.7349.8049.57-0.08%94,932
May 9, 202549.8549.8549.7749.8449.610.18%115,201
May 8, 202549.7949.8349.7549.7549.52-0.14%250,892
May 7, 202549.8049.8349.7349.8249.590.06%117,871
May 6, 202549.7249.8249.7049.7949.560.10%281,207
May 5, 202549.7549.7949.6649.7449.51-0.06%196,865
May 2, 202549.7749.8249.7049.7749.54-0.02%738,983
May 1, 202549.8049.8349.7449.7849.55-0.26%81,228
Apr 30, 202549.8249.9949.8249.9149.570.14%86,888
Apr 29, 202549.7849.8549.7849.8449.500.10%47,917
Apr 28, 202549.7749.8349.7449.7949.450.10%63,136
Apr 25, 202549.7149.7649.7049.7449.400.06%302,803
Apr 24, 202549.6549.7449.6349.7149.370.20%122,953
Apr 23, 202549.6149.6649.5649.6149.270.20%123,387