PIMCO Short Term Municipal Bond Active ETF (SMMU)

SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	50.44	50.46	50.40	50.46	50.46	0.09%	146,276
Jun 18, 2026	50.43	50.46	50.41	50.41	50.41	-0.04%	79,882
Jun 17, 2026	50.42	50.47	50.39	50.43	50.43	-0.04%	166,143
Jun 16, 2026	50.41	50.46	50.41	50.45	50.45	0.06%	48,704
Jun 15, 2026	50.46	50.46	50.41	50.42	50.42	0.06%	159,243
Jun 12, 2026	50.35	50.41	50.35	50.39	50.39	-0.06%	90,851
Jun 11, 2026	50.39	50.42	50.36	50.42	50.42	0.08%	54,821
Jun 10, 2026	50.42	50.42	50.35	50.38	50.38	-0.04%	90,873
Jun 9, 2026	50.39	50.42	50.39	50.40	50.40	0.04%	114,385
Jun 8, 2026	50.42	50.42	50.37	50.38	50.38	0.02%	106,380
Jun 5, 2026	50.38	50.39	50.36	50.37	50.37	-0.07%	93,219
Jun 4, 2026	50.41	50.43	50.39	50.41	50.41	0.02%	67,631
Jun 3, 2026	50.37	50.40	50.36	50.40	50.40	0.07%	177,309
Jun 2, 2026	50.37	50.41	50.36	50.36	50.36	-	101,397
Jun 1, 2026	50.31	50.37	50.29	50.36	50.36	-	234,921
May 29, 2026	50.52	50.52	50.45	50.49	50.36	0.06%	114,584
May 28, 2026	50.40	50.47	50.40	50.46	50.33	0.08%	89,331
May 27, 2026	50.39	50.43	50.38	50.42	50.29	0.04%	109,802
May 26, 2026	50.48	50.48	50.38	50.40	50.27	0.14%	257,194
May 22, 2026	50.38	50.38	50.31	50.33	50.20	-	128,311
May 21, 2026	50.24	50.33	50.23	50.33	50.20	0.08%	165,151
May 20, 2026	50.27	50.31	50.24	50.29	50.16	0.08%	172,863
May 19, 2026	50.26	50.27	50.22	50.25	50.12	-0.12%	50,741
May 18, 2026	50.40	50.40	50.27	50.31	50.18	0.02%	141,236
May 15, 2026	50.34	50.34	50.21	50.30	50.17	-0.14%	96,020
May 14, 2026	50.38	50.38	50.35	50.37	50.24	0.02%	79,879
May 13, 2026	50.32	50.38	50.32	50.36	50.23	-0.04%	108,365
May 12, 2026	50.38	50.40	50.36	50.38	50.25	-0.08%	133,378
May 11, 2026	50.46	50.46	50.40	50.42	50.29	-0.01%	93,145
May 8, 2026	50.45	50.45	50.39	50.43	50.30	0.04%	65,546
May 7, 2026	50.44	50.44	50.38	50.41	50.28	-0.01%	134,403
May 6, 2026	50.42	50.42	50.38	50.41	50.28	0.08%	224,803
May 5, 2026	50.38	50.39	50.34	50.37	50.24	-	179,216
May 4, 2026	50.36	50.37	50.33	50.37	50.24	0.02%	161,987
May 1, 2026	50.42	50.42	50.36	50.36	50.23	-0.02%	79,162
Apr 30, 2026	50.47	50.49	50.47	50.49	50.24	-0.06%	86,165
Apr 29, 2026	50.52	50.52	50.45	50.52	50.27	0.06%	81,320
Apr 28, 2026	50.50	50.53	50.47	50.49	50.24	-0.04%	74,985
Apr 27, 2026	50.51	50.56	50.51	50.51	50.26	-	56,271
Apr 24, 2026	50.53	50.54	50.51	50.51	50.26	-0.06%	123,404
Apr 23, 2026	50.49	50.55	50.49	50.54	50.29	-	58,812
Apr 22, 2026	50.57	50.57	50.50	50.54	50.29	-	69,960
Apr 21, 2026	50.53	50.54	50.50	50.54	50.29	-0.03%	97,908
Apr 20, 2026	50.55	50.56	50.53	50.56	50.30	0.03%	90,470
Apr 17, 2026	50.57	50.57	50.52	50.54	50.29	0.10%	96,540
Apr 16, 2026	50.47	50.51	50.47	50.49	50.24	-	104,491
Apr 15, 2026	50.46	50.50	50.46	50.49	50.24	-	97,888
Apr 14, 2026	50.48	50.50	50.47	50.49	50.24	0.02%	236,000
Apr 13, 2026	50.49	50.51	50.47	50.48	50.23	0.01%	202,181
Apr 10, 2026	50.46	50.51	50.46	50.48	50.23	-0.09%	99,272

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.