PIMCO Short Term Municipal Bond Active ETF (SMMU)

SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.50	50.53	50.47	50.49	50.49	-0.04%	74,985
Apr 27, 2026	50.51	50.56	50.51	50.51	50.51	-	56,271
Apr 24, 2026	50.53	50.54	50.51	50.51	50.51	-0.06%	123,404
Apr 23, 2026	50.49	50.55	50.49	50.54	50.54	-	58,812
Apr 22, 2026	50.57	50.57	50.50	50.54	50.54	-	69,960
Apr 21, 2026	50.53	50.54	50.50	50.54	50.54	-0.03%	97,908
Apr 20, 2026	50.55	50.56	50.53	50.56	50.56	0.03%	90,470
Apr 17, 2026	50.57	50.57	50.52	50.54	50.54	0.10%	96,540
Apr 16, 2026	50.47	50.51	50.47	50.49	50.49	-	104,491
Apr 15, 2026	50.46	50.50	50.46	50.49	50.49	-	97,888
Apr 14, 2026	50.48	50.50	50.47	50.49	50.49	0.02%	236,000
Apr 13, 2026	50.49	50.51	50.47	50.48	50.48	0.01%	202,181
Apr 10, 2026	50.46	50.51	50.46	50.48	50.48	-0.09%	99,272
Apr 9, 2026	50.48	50.52	50.45	50.52	50.52	0.07%	88,681
Apr 8, 2026	50.55	50.55	50.44	50.49	50.49	0.21%	162,953
Apr 7, 2026	50.40	50.42	50.38	50.38	50.38	-0.03%	125,302
Apr 6, 2026	50.38	50.41	50.37	50.40	50.40	-0.07%	114,477
Apr 2, 2026	50.39	50.43	50.37	50.43	50.43	0.14%	173,846
Apr 1, 2026	50.32	50.39	50.32	50.36	50.36	-0.18%	115,896
Mar 31, 2026	50.44	50.45	50.42	50.45	50.34	0.08%	103,561
Mar 30, 2026	50.38	50.42	50.36	50.41	50.30	0.04%	315,800
Mar 27, 2026	50.36	50.40	50.31	50.39	50.28	-0.01%	82,295
Mar 26, 2026	50.39	50.40	50.37	50.40	50.29	-0.02%	71,538
Mar 25, 2026	50.42	50.42	50.39	50.41	50.30	0.05%	99,545
Mar 24, 2026	50.46	50.46	50.36	50.38	50.27	-0.24%	125,628
Mar 23, 2026	50.41	50.50	50.41	50.50	50.39	0.14%	115,950
Mar 20, 2026	50.55	50.55	50.43	50.43	50.32	-0.34%	93,226
Mar 19, 2026	50.55	50.61	50.52	50.60	50.49	0.08%	175,339
Mar 18, 2026	50.65	50.65	50.56	50.56	50.45	-0.12%	114,862
Mar 17, 2026	50.65	50.65	50.61	50.62	50.51	0.04%	87,196
Mar 16, 2026	50.59	50.67	50.59	50.60	50.49	-0.02%	149,126
Mar 13, 2026	50.57	50.62	50.57	50.61	50.50	0.10%	214,604
Mar 12, 2026	50.57	50.63	50.55	50.56	50.45	-0.12%	97,063
Mar 11, 2026	50.67	50.67	50.60	50.62	50.51	-0.08%	195,051
Mar 10, 2026	50.63	50.67	50.63	50.66	50.55	-0.06%	79,552
Mar 9, 2026	50.63	50.69	50.62	50.69	50.58	0.08%	81,732
Mar 6, 2026	50.60	50.65	50.60	50.65	50.54	-0.01%	68,555
Mar 5, 2026	50.60	50.66	50.60	50.66	50.54	-0.03%	121,431
Mar 4, 2026	50.67	50.68	50.63	50.67	50.56	0.05%	88,038
Mar 3, 2026	50.69	50.69	50.62	50.65	50.53	-0.11%	118,152
Mar 2, 2026	50.72	50.75	50.70	50.70	50.59	-0.38%	69,218
Feb 27, 2026	50.87	50.90	50.87	50.89	50.66	0.03%	53,396
Feb 26, 2026	50.84	50.89	50.84	50.87	50.64	0.03%	69,660
Feb 25, 2026	50.83	50.89	50.83	50.86	50.63	0.02%	221,357
Feb 24, 2026	50.85	50.87	50.84	50.85	50.62	-	37,023
Feb 23, 2026	50.84	50.86	50.83	50.85	50.62	0.06%	126,349
Feb 20, 2026	50.86	50.87	50.81	50.82	50.59	-0.02%	67,436
Feb 19, 2026	50.89	50.89	50.81	50.83	50.60	0.02%	109,662
Feb 18, 2026	50.84	50.84	50.77	50.82	50.59	-0.02%	56,788
Feb 17, 2026	50.83	50.86	50.79	50.83	50.60	-	103,825

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.