PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
48.07
-0.26 (-0.54%)
May 12, 2025, 4:00 PM - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.20 | 48.30 | 48.07 | 48.07 | 48.07 | -0.53% | 32,766 |
| May 9, 2025 | 48.36 | 48.42 | 48.28 | 48.33 | 48.33 | 0.12% | 37,031 |
| May 8, 2025 | 48.60 | 48.60 | 48.27 | 48.27 | 48.27 | -0.52% | 9,749 |
| May 7, 2025 | 48.51 | 48.83 | 48.47 | 48.52 | 48.52 | 0.21% | 23,583 |
| May 6, 2025 | 48.24 | 48.42 | 48.20 | 48.42 | 48.42 | 0.39% | 19,393 |
| May 5, 2025 | 48.25 | 48.31 | 48.13 | 48.23 | 48.23 | -0.20% | 6,255 |
| May 2, 2025 | 48.38 | 48.48 | 48.27 | 48.33 | 48.33 | -0.42% | 10,985 |
| May 1, 2025 | 48.61 | 48.62 | 48.53 | 48.54 | 48.54 | -0.76% | 2,946 |
| Apr 30, 2025 | 48.83 | 48.92 | 48.81 | 48.91 | 48.71 | - | 5,577 |
| Apr 29, 2025 | 48.84 | 48.91 | 48.84 | 48.91 | 48.71 | 0.23% | 8,538 |
| Apr 28, 2025 | 48.65 | 48.87 | 48.65 | 48.80 | 48.60 | 0.32% | 15,871 |
| Apr 25, 2025 | 48.48 | 48.66 | 48.48 | 48.64 | 48.44 | 0.35% | 4,514 |
| Apr 24, 2025 | 48.26 | 48.47 | 48.24 | 48.47 | 48.27 | 0.72% | 72,421 |
| Apr 23, 2025 | 48.43 | 48.43 | 48.06 | 48.12 | 47.93 | 0.24% | 112,071 |
| Apr 22, 2025 | 48.00 | 48.14 | 47.97 | 48.01 | 47.81 | 0.05% | 15,582 |
| Apr 21, 2025 | 48.15 | 48.15 | 47.96 | 47.98 | 47.78 | -0.62% | 4,782 |
| Apr 17, 2025 | 48.39 | 48.42 | 48.26 | 48.28 | 48.08 | -0.35% | 4,051 |
| Apr 16, 2025 | 48.33 | 48.55 | 48.33 | 48.45 | 48.25 | 0.27% | 8,912 |
| Apr 15, 2025 | 48.38 | 48.41 | 48.31 | 48.32 | 48.12 | 0.34% | 4,122 |
| Apr 14, 2025 | 48.01 | 48.32 | 48.01 | 48.16 | 47.96 | 0.66% | 15,054 |
| Apr 11, 2025 | 47.54 | 47.89 | 47.47 | 47.84 | 47.64 | -0.43% | 14,011 |
| Apr 10, 2025 | 48.17 | 48.22 | 48.01 | 48.05 | 47.85 | -0.55% | 6,239 |
| Apr 9, 2025 | 48.00 | 48.34 | 47.88 | 48.31 | 48.11 | -0.14% | 11,137 |
| Apr 8, 2025 | 48.25 | 48.70 | 48.22 | 48.38 | 48.18 | -0.64% | 272,999 |
| Apr 7, 2025 | 49.09 | 49.49 | 48.69 | 48.69 | 48.49 | -1.32% | 27,765 |
| Apr 4, 2025 | 49.59 | 49.61 | 49.15 | 49.34 | 49.14 | 0.04% | 560,272 |
| Apr 3, 2025 | 49.42 | 49.44 | 49.28 | 49.32 | 49.12 | 0.74% | 29,657 |
| Apr 2, 2025 | 49.20 | 49.20 | 48.91 | 48.96 | 48.76 | -0.22% | 11,013 |
| Apr 1, 2025 | 49.10 | 49.13 | 49.05 | 49.07 | 48.87 | -0.02% | 23,188 |
| Mar 31, 2025 | 49.18 | 49.18 | 48.98 | 49.08 | 48.70 | 0.13% | 26,113 |
| Mar 28, 2025 | 48.90 | 49.06 | 48.90 | 49.02 | 48.64 | 0.59% | 21,897 |
| Mar 27, 2025 | 48.77 | 48.77 | 48.72 | 48.73 | 48.35 | -0.15% | 17,532 |
| Mar 26, 2025 | 48.79 | 48.85 | 48.79 | 48.81 | 48.43 | -0.15% | 9,502 |
| Mar 25, 2025 | 48.83 | 48.94 | 48.83 | 48.88 | 48.50 | 0.05% | 18,417 |
| Mar 24, 2025 | 48.93 | 48.93 | 48.83 | 48.86 | 48.48 | -0.45% | 17,608 |
| Mar 21, 2025 | 49.12 | 49.17 | 49.06 | 49.08 | 48.70 | -0.01% | 38,156 |
| Mar 20, 2025 | 49.18 | 49.18 | 49.05 | 49.08 | 48.70 | 0.18% | 23,865 |
| Mar 19, 2025 | 48.84 | 49.07 | 48.81 | 48.99 | 48.61 | 0.20% | 12,284 |
| Mar 18, 2025 | 48.79 | 48.91 | 48.79 | 48.89 | 48.51 | 0.21% | 16,451 |
| Mar 17, 2025 | 48.85 | 48.88 | 48.77 | 48.79 | 48.41 | -0.01% | 11,386 |
| Mar 14, 2025 | 48.79 | 48.87 | 48.78 | 48.80 | 48.42 | -0.16% | 69,293 |
| Mar 13, 2025 | 48.68 | 48.89 | 48.68 | 48.88 | 48.50 | 0.16% | 22,394 |
| Mar 12, 2025 | 48.78 | 48.87 | 48.78 | 48.80 | 48.42 | -0.21% | 50,372 |
| Mar 11, 2025 | 48.91 | 49.02 | 48.86 | 48.90 | 48.52 | -0.28% | 88,357 |
| Mar 10, 2025 | 49.01 | 49.05 | 48.99 | 49.04 | 48.66 | 0.43% | 37,163 |
| Mar 7, 2025 | 48.94 | 49.01 | 48.82 | 48.83 | 48.45 | -0.07% | 158,638 |
| Mar 6, 2025 | 48.72 | 48.86 | 48.72 | 48.86 | 48.48 | 0.07% | 6,931 |
| Mar 5, 2025 | 49.04 | 49.32 | 48.80 | 48.83 | 48.45 | -0.42% | 30,210 |
| Mar 4, 2025 | 49.27 | 49.28 | 48.99 | 49.04 | 48.66 | -0.15% | 33,951 |
| Mar 3, 2025 | 48.92 | 49.16 | 48.92 | 49.11 | 48.73 | -0.20% | 317,094 |