PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
50.46
+0.02 (0.04%)
Aug 29, 2025, 4:00 PM - Market closed
SMMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.47 | 50.54 | 50.43 | 50.46 | 50.46 | 0.04% | 63,898 |
| Aug 28, 2025 | 50.49 | 50.50 | 50.42 | 50.44 | 50.44 | -0.06% | 156,985 |
| Aug 27, 2025 | 50.45 | 50.48 | 50.42 | 50.47 | 50.47 | - | 39,806 |
| Aug 26, 2025 | 50.47 | 50.48 | 50.42 | 50.47 | 50.47 | 0.04% | 70,052 |
| Aug 25, 2025 | 50.41 | 50.46 | 50.41 | 50.45 | 50.45 | 0.04% | 77,136 |
| Aug 22, 2025 | 50.41 | 50.46 | 50.37 | 50.43 | 50.43 | 0.06% | 230,647 |
| Aug 21, 2025 | 50.38 | 50.41 | 50.37 | 50.40 | 50.40 | -0.01% | 92,366 |
| Aug 20, 2025 | 50.39 | 50.41 | 50.37 | 50.41 | 50.41 | 0.03% | 67,104 |
| Aug 19, 2025 | 50.45 | 50.45 | 50.37 | 50.39 | 50.39 | -0.03% | 51,620 |
| Aug 18, 2025 | 50.38 | 50.42 | 50.37 | 50.41 | 50.41 | 0.05% | 457,318 |
| Aug 15, 2025 | 50.40 | 50.45 | 50.37 | 50.38 | 50.38 | -0.04% | 101,906 |
| Aug 14, 2025 | 50.38 | 50.40 | 50.38 | 50.40 | 50.40 | -0.02% | 76,943 |
| Aug 13, 2025 | 50.40 | 50.41 | 50.39 | 50.41 | 50.41 | -0.02% | 44,351 |
| Aug 12, 2025 | 50.38 | 50.42 | 50.34 | 50.42 | 50.42 | 0.12% | 47,831 |
| Aug 11, 2025 | 50.40 | 50.40 | 50.33 | 50.36 | 50.36 | 0.02% | 34,526 |
| Aug 8, 2025 | 50.33 | 50.41 | 50.31 | 50.35 | 50.35 | -0.06% | 139,537 |
| Aug 7, 2025 | 50.32 | 50.39 | 50.31 | 50.38 | 50.38 | 0.14% | 105,416 |
| Aug 6, 2025 | 50.28 | 50.32 | 50.28 | 50.31 | 50.31 | 0.04% | 52,873 |
| Aug 5, 2025 | 50.29 | 50.31 | 50.27 | 50.29 | 50.29 | 0.01% | 89,890 |
| Aug 4, 2025 | 50.30 | 50.30 | 50.26 | 50.29 | 50.29 | 0.05% | 87,813 |
| Aug 1, 2025 | 50.26 | 50.28 | 50.14 | 50.26 | 50.26 | -0.04% | 131,934 |
| Jul 31, 2025 | 50.28 | 50.28 | 50.25 | 50.28 | 50.16 | 0.04% | 90,428 |
| Jul 30, 2025 | 50.26 | 50.29 | 50.24 | 50.26 | 50.14 | -0.01% | 30,914 |
| Jul 29, 2025 | 50.23 | 50.28 | 50.20 | 50.27 | 50.15 | 0.07% | 66,112 |
| Jul 28, 2025 | 50.22 | 50.23 | 50.18 | 50.23 | 50.11 | 0.08% | 56,673 |
| Jul 25, 2025 | 50.16 | 50.23 | 50.16 | 50.19 | 50.07 | -0.02% | 92,762 |
| Jul 24, 2025 | 50.16 | 50.21 | 50.16 | 50.20 | 50.08 | - | 72,028 |
| Jul 23, 2025 | 50.16 | 50.21 | 50.16 | 50.20 | 50.08 | -0.01% | 44,381 |
| Jul 22, 2025 | 50.16 | 50.22 | 50.16 | 50.21 | 50.09 | 0.03% | 38,971 |
| Jul 21, 2025 | 50.19 | 50.22 | 50.15 | 50.19 | 50.07 | 0.06% | 73,925 |
| Jul 18, 2025 | 50.11 | 50.21 | 50.11 | 50.16 | 50.04 | 0.02% | 75,187 |
| Jul 17, 2025 | 50.14 | 50.16 | 50.11 | 50.15 | 50.03 | -0.04% | 89,201 |
| Jul 16, 2025 | 50.15 | 50.18 | 50.14 | 50.17 | 50.05 | -0.02% | 50,053 |
| Jul 15, 2025 | 50.19 | 50.20 | 50.17 | 50.18 | 50.06 | -0.02% | 72,864 |
| Jul 14, 2025 | 50.22 | 50.22 | 50.15 | 50.19 | 50.07 | 0.08% | 59,341 |
| Jul 11, 2025 | 50.16 | 50.22 | 50.15 | 50.15 | 50.03 | -0.09% | 93,619 |
| Jul 10, 2025 | 50.22 | 50.22 | 50.14 | 50.20 | 50.08 | 0.03% | 75,935 |
| Jul 9, 2025 | 50.20 | 50.20 | 50.13 | 50.18 | 50.06 | 0.09% | 66,390 |
| Jul 8, 2025 | 50.14 | 50.14 | 50.13 | 50.14 | 50.02 | -0.01% | 127,638 |
| Jul 7, 2025 | 50.12 | 50.14 | 50.10 | 50.14 | 50.02 | 0.08% | 53,381 |
| Jul 3, 2025 | 50.11 | 50.12 | 50.05 | 50.10 | 49.98 | - | 73,383 |
| Jul 2, 2025 | 50.11 | 50.12 | 50.06 | 50.10 | 49.98 | 0.02% | 93,069 |
| Jul 1, 2025 | 50.08 | 50.10 | 50.05 | 50.09 | 49.97 | -0.16% | 113,397 |
| Jun 30, 2025 | 50.19 | 50.20 | 50.15 | 50.17 | 49.94 | 0.02% | 109,451 |
| Jun 27, 2025 | 50.13 | 50.18 | 50.13 | 50.16 | 49.93 | - | 72,559 |
| Jun 26, 2025 | 50.16 | 50.17 | 50.11 | 50.16 | 49.93 | 0.14% | 230,601 |
| Jun 25, 2025 | 50.11 | 50.11 | 50.08 | 50.09 | 49.86 | -0.04% | 62,682 |
| Jun 24, 2025 | 50.07 | 50.13 | 50.07 | 50.11 | 49.88 | 0.02% | 46,913 |
| Jun 23, 2025 | 50.08 | 50.12 | 50.07 | 50.10 | 49.87 | 0.04% | 143,848 |
| Jun 20, 2025 | 50.02 | 50.08 | 50.02 | 50.08 | 49.85 | 0.06% | 80,620 |