PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
49.79
+0.05 (0.10%)
Apr 28, 2025, 4:00 PM EDT - Market closed

SMMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202549.7749.8349.7449.7949.790.10%63,085
Apr 25, 202549.7149.7649.7049.7449.740.06%302,803
Apr 24, 202549.6549.7449.6349.7149.710.20%122,953
Apr 23, 202549.6149.6649.5649.6149.610.20%123,387
Apr 22, 202549.5749.5749.4449.5149.51-0.02%103,450
Apr 21, 202549.6049.6149.5049.5249.52-0.16%74,040
Apr 17, 202549.5949.6449.5349.6049.600.18%131,480
Apr 16, 202549.5649.6449.4949.5149.51-0.04%1,652,722
Apr 15, 202549.5549.5949.5349.5349.530.07%86,929
Apr 14, 202549.5149.8849.4949.5049.500.19%159,484
Apr 11, 202549.3849.4049.1749.4049.400.04%96,264
Apr 10, 202549.3650.3049.3049.3849.380.41%173,060
Apr 9, 202549.1049.4348.8949.1849.18-0.16%137,721
Apr 8, 202549.7249.7349.2049.2649.26-1.00%121,654
Apr 7, 202550.0752.0245.5049.7649.76-0.80%171,578
Apr 4, 202550.2450.2550.0550.1650.160.22%96,589
Apr 3, 202550.1050.2450.0250.0550.050.02%126,657
Apr 2, 202549.9950.0449.9450.0450.040.14%70,457
Apr 1, 202549.9650.6649.8949.9749.97-0.10%53,985
Mar 31, 202549.9750.0249.9250.0249.910.24%176,800
Mar 28, 202549.8950.0949.7749.9049.790.09%47,742
Mar 27, 202549.8649.8849.8049.8649.75-0.05%74,124
Mar 26, 202549.9549.9649.8149.8849.77-0.26%62,186
Mar 25, 202550.0350.0349.9350.0149.90-0.02%33,073
Mar 24, 202550.0850.0849.4950.0249.910.02%40,485
Mar 21, 202550.0450.0849.9950.0149.90-0.07%49,189
Mar 20, 202550.0550.1150.0150.0449.930.09%19,438
Mar 19, 202549.9750.0849.9650.0049.890.02%46,681
Mar 18, 202550.0150.0849.9749.9949.88-0.05%61,691
Mar 17, 202550.0450.0949.9850.0149.90-0.11%89,435
Mar 14, 202549.9850.0749.9650.0749.960.04%68,660
Mar 13, 202550.0850.0849.9650.0549.94-105,502
Mar 12, 202550.1150.1150.0150.0549.94-0.06%127,829
Mar 11, 202550.1550.1850.0850.0849.97-0.12%48,196
Mar 10, 202550.1450.1550.0950.1450.030.10%62,732
Mar 7, 202550.0950.1350.0350.0949.98-0.08%47,201
Mar 6, 202550.0950.1450.0850.1350.020.08%46,029
Mar 5, 202550.1150.1950.0750.0949.98-0.05%55,984
Mar 4, 202550.1850.1850.0950.1250.01-0.13%67,549
Mar 3, 202550.1350.1950.1350.1850.07-0.18%56,713
Feb 28, 202550.2650.3150.2550.2750.040.05%14,042
Feb 27, 202550.2350.2850.2350.2450.01-0.01%19,340
Feb 26, 202550.2150.3050.2150.2550.020.05%42,057
Feb 25, 202550.2450.2550.2050.2350.000.13%37,544
Feb 24, 202550.1050.2050.1050.1649.930.02%57,889
Feb 21, 202550.0650.2850.0450.1549.920.20%85,723
Feb 20, 202550.1050.1250.0550.0549.820.04%36,036
Feb 19, 202550.0150.3050.0050.0349.80-0.06%48,076
Feb 18, 202550.0750.0849.9850.0649.830.04%49,507
Feb 14, 202550.0750.0949.9950.0449.81-0.02%589,329