PIMCO Short Term Municipal Bond Active ETF (SMMU)

SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	50.39	50.40	50.38	50.40	-	-0.01%	28,391
May 26, 2026	50.48	50.48	50.38	50.40	50.40	0.14%	257,194
May 22, 2026	50.38	50.38	50.31	50.33	50.33	-	128,311
May 21, 2026	50.24	50.33	50.23	50.33	50.33	0.08%	165,151
May 20, 2026	50.27	50.31	50.24	50.29	50.29	0.08%	172,863
May 19, 2026	50.26	50.27	50.22	50.25	50.25	-0.12%	50,741
May 18, 2026	50.40	50.40	50.27	50.31	50.31	0.02%	141,236
May 15, 2026	50.34	50.34	50.21	50.30	50.30	-0.14%	96,020
May 14, 2026	50.38	50.38	50.35	50.37	50.37	0.02%	79,879
May 13, 2026	50.32	50.38	50.32	50.36	50.36	-0.04%	108,365
May 12, 2026	50.38	50.40	50.36	50.38	50.38	-0.08%	133,378
May 11, 2026	50.46	50.46	50.40	50.42	50.42	-0.01%	93,145
May 8, 2026	50.45	50.45	50.39	50.43	50.43	0.04%	65,546
May 7, 2026	50.44	50.44	50.38	50.41	50.41	-0.01%	134,403
May 6, 2026	50.42	50.42	50.38	50.41	50.41	0.08%	224,803
May 5, 2026	50.38	50.39	50.34	50.37	50.37	-	179,216
May 4, 2026	50.36	50.37	50.33	50.37	50.37	0.02%	161,987
May 1, 2026	50.42	50.42	50.36	50.36	50.36	-0.02%	79,162
Apr 30, 2026	50.47	50.49	50.47	50.49	50.37	-0.06%	86,165
Apr 29, 2026	50.52	50.52	50.45	50.52	50.40	0.06%	81,320
Apr 28, 2026	50.50	50.53	50.47	50.49	50.37	-0.04%	74,985
Apr 27, 2026	50.51	50.56	50.51	50.51	50.39	-	56,271
Apr 24, 2026	50.53	50.54	50.51	50.51	50.39	-0.06%	123,404
Apr 23, 2026	50.49	50.55	50.49	50.54	50.42	-	58,812
Apr 22, 2026	50.57	50.57	50.50	50.54	50.42	-	69,960
Apr 21, 2026	50.53	50.54	50.50	50.54	50.42	-0.03%	97,908
Apr 20, 2026	50.55	50.56	50.53	50.56	50.43	0.03%	90,470
Apr 17, 2026	50.57	50.57	50.52	50.54	50.42	0.10%	96,540
Apr 16, 2026	50.47	50.51	50.47	50.49	50.37	-	104,491
Apr 15, 2026	50.46	50.50	50.46	50.49	50.37	-	97,888
Apr 14, 2026	50.48	50.50	50.47	50.49	50.37	0.02%	236,000
Apr 13, 2026	50.49	50.51	50.47	50.48	50.36	0.01%	202,181
Apr 10, 2026	50.46	50.51	50.46	50.48	50.36	-0.09%	99,272
Apr 9, 2026	50.48	50.52	50.45	50.52	50.40	0.07%	88,681
Apr 8, 2026	50.55	50.55	50.44	50.49	50.37	0.21%	162,953
Apr 7, 2026	50.40	50.42	50.38	50.38	50.26	-0.03%	125,302
Apr 6, 2026	50.38	50.41	50.37	50.40	50.28	-0.07%	114,477
Apr 2, 2026	50.39	50.43	50.37	50.43	50.31	0.14%	173,846
Apr 1, 2026	50.32	50.39	50.32	50.36	50.24	0.04%	115,896
Mar 31, 2026	50.44	50.45	50.42	50.45	50.22	0.08%	103,561
Mar 30, 2026	50.38	50.42	50.36	50.41	50.18	0.04%	315,800
Mar 27, 2026	50.36	50.40	50.31	50.39	50.16	-0.01%	82,295
Mar 26, 2026	50.39	50.40	50.37	50.40	50.17	-0.02%	71,538
Mar 25, 2026	50.42	50.42	50.39	50.41	50.18	0.05%	99,545
Mar 24, 2026	50.46	50.46	50.36	50.38	50.15	-0.24%	125,628
Mar 23, 2026	50.41	50.50	50.41	50.50	50.27	0.14%	115,950
Mar 20, 2026	50.55	50.55	50.43	50.43	50.20	-0.34%	93,226
Mar 19, 2026	50.55	50.61	50.52	50.60	50.37	0.08%	175,339
Mar 18, 2026	50.65	50.65	50.56	50.56	50.33	-0.12%	114,862
Mar 17, 2026	50.65	50.65	50.61	50.62	50.39	0.04%	87,196

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.