PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.63
-0.03 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.67 | 49.74 | 49.55 | 49.63 | 49.63 | -0.04% | 72,505 |
| Dec 4, 2025 | 49.68 | 49.68 | 49.61 | 49.66 | 49.66 | -0.23% | 375,952 |
| Dec 3, 2025 | 49.74 | 50.17 | 49.69 | 49.77 | 49.77 | 0.13% | 686,160 |
| Dec 2, 2025 | 49.64 | 50.95 | 49.59 | 49.71 | 49.71 | 0.27% | 91,104 |
| Dec 1, 2025 | 49.50 | 49.61 | 49.48 | 49.57 | 49.57 | -0.74% | 30,871 |
| Nov 28, 2025 | 49.92 | 50.41 | 49.77 | 49.94 | 49.74 | -0.18% | 154,747 |
| Nov 26, 2025 | 49.96 | 50.14 | 49.88 | 50.03 | 49.83 | 0.05% | 82,714 |
| Nov 25, 2025 | 49.89 | 50.04 | 49.87 | 50.01 | 49.80 | 0.30% | 44,212 |
| Nov 24, 2025 | 49.81 | 49.87 | 49.79 | 49.86 | 49.66 | 0.17% | 23,268 |
| Nov 21, 2025 | 49.77 | 49.80 | 49.71 | 49.77 | 49.57 | 0.27% | 32,157 |
| Nov 20, 2025 | 49.63 | 49.67 | 49.60 | 49.64 | 49.44 | 0.13% | 60,764 |
| Nov 19, 2025 | 49.62 | 49.62 | 49.51 | 49.57 | 49.37 | - | 35,168 |
| Nov 18, 2025 | 49.63 | 49.73 | 49.51 | 49.57 | 49.37 | 0.06% | 32,984 |
| Nov 17, 2025 | 49.56 | 49.71 | 49.54 | 49.54 | 49.34 | -0.03% | 38,671 |
| Nov 14, 2025 | 49.57 | 49.68 | 49.50 | 49.56 | 49.36 | -0.08% | 47,487 |
| Nov 13, 2025 | 49.64 | 49.72 | 49.59 | 49.60 | 49.40 | -0.21% | 43,277 |
| Nov 12, 2025 | 49.72 | 49.76 | 49.67 | 49.70 | 49.50 | -0.16% | 53,117 |
| Nov 11, 2025 | 49.72 | 49.81 | 49.67 | 49.78 | 49.58 | 0.32% | 35,500 |
| Nov 10, 2025 | 49.65 | 49.67 | 49.61 | 49.62 | 49.42 | -0.14% | 23,853 |
| Nov 7, 2025 | 49.66 | 49.75 | 49.66 | 49.69 | 49.49 | 0.06% | 333,336 |
| Nov 6, 2025 | 49.70 | 49.72 | 49.63 | 49.66 | 49.46 | 0.35% | 76,715 |
| Nov 5, 2025 | 49.62 | 49.62 | 49.44 | 49.49 | 49.29 | -0.37% | 143,685 |
| Nov 4, 2025 | 49.55 | 49.70 | 49.55 | 49.68 | 49.48 | 0.16% | 75,595 |
| Nov 3, 2025 | 49.56 | 50.04 | 49.50 | 49.60 | 49.40 | -0.49% | 22,921 |
| Oct 31, 2025 | 49.87 | 49.92 | 49.80 | 49.84 | 49.42 | 0.05% | 41,433 |
| Oct 30, 2025 | 49.74 | 49.92 | 49.74 | 49.82 | 49.40 | -0.08% | 32,966 |
| Oct 29, 2025 | 50.10 | 50.12 | 49.84 | 49.86 | 49.44 | -0.59% | 46,973 |
| Oct 28, 2025 | 50.07 | 50.15 | 50.05 | 50.15 | 49.73 | 0.11% | 38,854 |
| Oct 27, 2025 | 49.98 | 50.12 | 49.96 | 50.10 | 49.68 | 0.12% | 146,264 |
| Oct 24, 2025 | 50.04 | 50.06 | 49.97 | 50.04 | 49.61 | 0.17% | 9,830 |
| Oct 23, 2025 | 49.96 | 50.05 | 49.94 | 49.95 | 49.53 | -0.21% | 51,774 |
| Oct 22, 2025 | 50.02 | 50.07 | 49.97 | 50.06 | 49.64 | -0.04% | 18,349 |
| Oct 21, 2025 | 50.06 | 50.14 | 50.03 | 50.08 | 49.65 | 0.16% | 98,455 |
| Oct 20, 2025 | 50.00 | 50.03 | 49.95 | 50.00 | 49.58 | 0.06% | 302,801 |
| Oct 17, 2025 | 49.96 | 49.98 | 49.88 | 49.97 | 49.55 | -0.03% | 129,655 |
| Oct 16, 2025 | 49.77 | 50.01 | 49.77 | 49.98 | 49.56 | 0.38% | 30,714 |
| Oct 15, 2025 | 49.82 | 49.91 | 49.77 | 49.79 | 49.37 | -0.08% | 69,459 |
| Oct 14, 2025 | 49.74 | 49.85 | 49.71 | 49.83 | 49.41 | 0.24% | 138,807 |
| Oct 13, 2025 | 49.69 | 49.75 | 49.61 | 49.71 | 49.29 | -0.02% | 41,473 |
| Oct 10, 2025 | 49.63 | 49.75 | 49.60 | 49.72 | 49.30 | 0.41% | 35,054 |
| Oct 9, 2025 | 49.52 | 49.53 | 49.48 | 49.52 | 49.10 | -0.08% | 18,314 |
| Oct 8, 2025 | 49.63 | 49.63 | 49.52 | 49.56 | 49.14 | 0.03% | 144,294 |
| Oct 7, 2025 | 49.50 | 49.61 | 49.49 | 49.54 | 49.12 | 0.19% | 17,938 |
| Oct 6, 2025 | 49.45 | 49.57 | 49.42 | 49.45 | 49.03 | -0.21% | 21,298 |
| Oct 3, 2025 | 49.64 | 49.64 | 49.53 | 49.55 | 49.13 | -0.18% | 25,498 |
| Oct 2, 2025 | 49.52 | 49.65 | 49.50 | 49.64 | 49.22 | 0.18% | 228,906 |
| Oct 1, 2025 | 49.54 | 49.65 | 49.48 | 49.55 | 49.14 | -0.21% | 228,563 |
| Sep 30, 2025 | 49.73 | 49.76 | 49.62 | 49.66 | 49.02 | 0.07% | 641,593 |
| Sep 29, 2025 | 49.58 | 49.66 | 49.57 | 49.62 | 48.99 | 0.19% | 26,159 |
| Sep 26, 2025 | 49.56 | 49.62 | 49.48 | 49.53 | 48.89 | -0.08% | 55,622 |