PIMCO Short Term Municipal Bond Active ETF (SMMU)

NYSEARCA: SMMU · Real-Time Price · USD

50.11

+0.04 (0.08%)

At close: Sep 4, 2026, 4:00 PM EDT

50.11

0.00 (0.00%)

After-hours: Sep 4, 2026, 8:00 PM EDT

SMMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	50.10	50.12	50.08	50.12	-	0.10%	35,245
Sep 3, 2026	50.14	50.14	50.07	50.07	50.07	-0.04%	110,387
Sep 2, 2026	50.11	50.11	50.08	50.09	50.09	-	109,835
Sep 1, 2026	50.14	50.14	50.07	50.09	50.09	-0.18%	109,849
Aug 31, 2026	50.27	50.29	50.24	50.29	50.18	-	113,751
Aug 28, 2026	50.30	50.31	50.25	50.29	50.18	-0.02%	41,946
Aug 27, 2026	50.28	50.31	50.26	50.30	50.19	-0.02%	65,623
Aug 26, 2026	50.33	50.33	50.28	50.31	50.20	-0.04%	65,197
Aug 25, 2026	50.31	50.33	50.27	50.33	50.22	0.06%	81,729
Aug 24, 2026	50.26	50.34	50.26	50.30	50.19	0.02%	123,766
Aug 21, 2026	50.30	50.30	50.25	50.29	50.18	-	46,610
Aug 20, 2026	50.27	50.30	50.24	50.29	50.18	-0.01%	109,132
Aug 19, 2026	50.33	50.33	50.28	50.30	50.18	0.03%	93,960
Aug 18, 2026	50.27	50.28	50.19	50.28	50.17	-0.02%	84,097
Aug 17, 2026	50.29	50.30	50.27	50.29	50.18	-0.04%	173,997
Aug 14, 2026	50.33	50.33	50.29	50.31	50.20	-0.02%	74,544
Aug 13, 2026	50.31	50.33	50.31	50.32	50.21	0.05%	107,552
Aug 12, 2026	50.31	50.32	50.28	50.30	50.18	0.03%	169,865
Aug 11, 2026	50.27	50.28	50.24	50.28	50.17	0.06%	81,701
Aug 10, 2026	50.28	50.28	50.23	50.25	50.14	-0.06%	48,642
Aug 7, 2026	50.27	50.28	50.25	50.28	50.17	0.10%	72,597
Aug 6, 2026	50.27	50.27	50.22	50.23	50.12	-0.06%	88,936
Aug 5, 2026	50.24	50.26	50.19	50.26	50.15	0.18%	82,789
Aug 4, 2026	50.20	50.22	50.15	50.17	50.06	-	148,975
Aug 3, 2026	50.18	50.18	50.13	50.17	50.06	0.04%	180,270
Jul 31, 2026	50.28	50.28	50.21	50.27	50.04	0.02%	131,715
Jul 30, 2026	50.25	50.27	50.21	50.26	50.03	0.08%	106,768
Jul 29, 2026	50.25	50.29	50.22	50.22	49.99	-0.12%	89,934
Jul 28, 2026	50.28	50.28	50.22	50.28	50.05	0.06%	96,317
Jul 27, 2026	50.23	50.28	50.23	50.25	50.02	0.12%	59,889
Jul 24, 2026	50.20	50.23	50.17	50.19	49.96	0.02%	219,671
Jul 23, 2026	50.22	50.22	50.14	50.18	49.95	-0.17%	111,783
Jul 22, 2026	50.29	50.30	50.25	50.27	50.04	-0.05%	108,232
Jul 21, 2026	50.32	50.34	50.29	50.29	50.06	-0.12%	77,668
Jul 20, 2026	50.35	50.35	50.31	50.35	50.12	-0.02%	97,971
Jul 17, 2026	50.34	50.36	50.33	50.36	50.13	0.05%	184,956
Jul 16, 2026	50.34	50.34	50.32	50.34	50.11	-0.03%	93,106
Jul 15, 2026	50.40	50.40	50.35	50.35	50.12	-	78,432
Jul 14, 2026	50.36	50.38	50.35	50.35	50.12	-	169,885
Jul 13, 2026	50.36	50.38	50.34	50.35	50.12	-0.06%	126,752
Jul 10, 2026	50.50	50.50	50.32	50.38	50.15	0.06%	108,645
Jul 9, 2026	50.31	50.37	50.31	50.35	50.12	0.04%	81,483
Jul 8, 2026	50.34	50.37	50.33	50.33	50.10	-0.07%	105,080
Jul 7, 2026	50.41	50.41	50.35	50.36	50.13	-0.11%	118,067
Jul 6, 2026	50.41	50.42	50.39	50.42	50.19	-	126,061
Jul 2, 2026	50.47	50.47	50.36	50.42	50.19	0.10%	75,672
Jul 1, 2026	50.33	50.40	50.30	50.37	50.14	-	383,168
Jun 30, 2026	50.47	50.54	50.47	50.50	50.14	-0.06%	137,879
Jun 29, 2026	50.50	50.53	50.47	50.53	50.17	0.02%	60,835
Jun 26, 2026	50.51	50.52	50.48	50.52	50.16	0.09%	49,530