PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.13
+0.21 (0.42%)
Aug 13, 2025, 4:00 PM - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 49.10 | 49.14 | 49.09 | 49.13 | 49.13 | 0.43% | 13,229 |
| Aug 12, 2025 | 48.90 | 48.94 | 48.83 | 48.92 | 48.92 | -0.05% | 11,548 |
| Aug 11, 2025 | 48.95 | 49.09 | 48.94 | 48.94 | 48.94 | 0.09% | 24,120 |
| Aug 8, 2025 | 48.94 | 48.94 | 48.86 | 48.90 | 48.90 | -0.26% | 41,213 |
| Aug 7, 2025 | 49.07 | 49.07 | 48.98 | 49.02 | 49.02 | -0.09% | 60,460 |
| Aug 6, 2025 | 48.95 | 49.09 | 48.89 | 49.07 | 49.07 | 0.08% | 36,146 |
| Aug 5, 2025 | 48.96 | 49.04 | 48.96 | 49.03 | 49.03 | 0.07% | 8,256 |
| Aug 4, 2025 | 48.91 | 49.01 | 48.91 | 48.99 | 48.99 | 0.02% | 12,347 |
| Aug 1, 2025 | 48.82 | 49.07 | 48.73 | 48.98 | 48.98 | 0.55% | 22,752 |
| Jul 31, 2025 | 48.78 | 48.81 | 48.69 | 48.72 | 48.52 | 0.03% | 4,899 |
| Jul 30, 2025 | 48.70 | 48.79 | 48.61 | 48.70 | 48.50 | -0.27% | 11,003 |
| Jul 29, 2025 | 48.60 | 48.85 | 48.60 | 48.83 | 48.63 | 0.44% | 12,184 |
| Jul 28, 2025 | 48.59 | 48.62 | 48.55 | 48.62 | 48.42 | -0.19% | 8,270 |
| Jul 25, 2025 | 48.58 | 48.71 | 48.55 | 48.71 | 48.51 | 0.25% | 6,325 |
| Jul 24, 2025 | 48.58 | 48.62 | 48.53 | 48.59 | 48.39 | -0.05% | 15,743 |
| Jul 23, 2025 | 48.67 | 48.67 | 48.61 | 48.61 | 48.42 | -0.30% | 7,184 |
| Jul 22, 2025 | 48.70 | 48.80 | 48.70 | 48.76 | 48.56 | 0.18% | 14,514 |
| Jul 21, 2025 | 48.70 | 48.75 | 48.67 | 48.67 | 48.48 | 0.34% | 24,077 |
| Jul 18, 2025 | 48.51 | 48.55 | 48.50 | 48.51 | 48.31 | 0.17% | 9,518 |
| Jul 17, 2025 | 48.48 | 48.51 | 48.40 | 48.43 | 48.23 | 0.03% | 12,941 |
| Jul 16, 2025 | 48.39 | 48.43 | 48.33 | 48.41 | 48.21 | 0.17% | 15,105 |
| Jul 15, 2025 | 48.53 | 48.53 | 48.29 | 48.33 | 48.13 | -0.21% | 13,041 |
| Jul 14, 2025 | 48.52 | 48.52 | 48.41 | 48.43 | 48.24 | -0.07% | 38,792 |
| Jul 11, 2025 | 48.53 | 48.53 | 48.43 | 48.47 | 48.27 | -0.43% | 22,321 |
| Jul 10, 2025 | 48.56 | 48.80 | 48.49 | 48.68 | 48.48 | -0.11% | 53,984 |
| Jul 9, 2025 | 48.63 | 48.75 | 48.62 | 48.73 | 48.53 | 0.45% | 27,596 |
| Jul 8, 2025 | 48.45 | 48.61 | 48.42 | 48.51 | 48.31 | -0.02% | 25,958 |
| Jul 7, 2025 | 48.59 | 48.59 | 48.43 | 48.52 | 48.32 | -0.29% | 330,964 |
| Jul 3, 2025 | 48.70 | 49.22 | 48.62 | 48.66 | 48.46 | -0.24% | 19,694 |
| Jul 2, 2025 | 48.71 | 48.86 | 48.71 | 48.78 | 48.58 | -0.11% | 34,025 |
| Jul 1, 2025 | 48.85 | 48.90 | 48.76 | 48.83 | 48.63 | -0.45% | 287,021 |
| Jun 30, 2025 | 48.94 | 49.19 | 48.94 | 49.05 | 48.65 | 0.39% | 229,105 |
| Jun 27, 2025 | 48.90 | 48.94 | 48.85 | 48.86 | 48.46 | -0.35% | 20,121 |
| Jun 26, 2025 | 48.87 | 49.43 | 48.83 | 49.03 | 48.63 | 0.37% | 109,011 |
| Jun 25, 2025 | 48.74 | 48.85 | 48.74 | 48.85 | 48.45 | 0.14% | 102,513 |
| Jun 24, 2025 | 48.58 | 48.80 | 48.58 | 48.78 | 48.38 | 0.41% | 10,174 |
| Jun 23, 2025 | 48.59 | 48.69 | 48.58 | 48.58 | 48.19 | 0.20% | 5,503 |
| Jun 20, 2025 | 48.38 | 48.75 | 48.38 | 48.48 | 48.09 | 0.02% | 9,963 |
| Jun 18, 2025 | 48.47 | 48.55 | 48.44 | 48.47 | 48.08 | 0.06% | 8,984 |
| Jun 17, 2025 | 48.37 | 48.44 | 48.37 | 48.44 | 48.05 | 0.31% | 6,609 |
| Jun 16, 2025 | 48.39 | 48.39 | 48.25 | 48.29 | 47.90 | -0.18% | 2,795 |
| Jun 13, 2025 | 48.38 | 48.38 | 48.29 | 48.38 | 47.98 | -0.37% | 5,959 |
| Jun 12, 2025 | 48.53 | 48.64 | 48.52 | 48.55 | 48.16 | 0.26% | 15,080 |
| Jun 11, 2025 | 48.30 | 48.44 | 48.25 | 48.43 | 48.04 | 0.61% | 9,415 |
| Jun 10, 2025 | 48.12 | 48.16 | 48.11 | 48.14 | 47.74 | 0.24% | 40,279 |
| Jun 9, 2025 | 48.01 | 48.06 | 47.96 | 48.02 | 47.63 | 0.19% | 28,063 |
| Jun 6, 2025 | 48.03 | 48.03 | 47.90 | 47.93 | 47.54 | -0.62% | 42,987 |
| Jun 5, 2025 | 48.32 | 48.36 | 48.19 | 48.23 | 47.84 | -0.19% | 54,021 |
| Jun 4, 2025 | 48.21 | 48.37 | 48.20 | 48.32 | 47.93 | 0.60% | 26,874 |
| Jun 3, 2025 | 48.08 | 48.08 | 47.96 | 48.03 | 47.64 | -0.01% | 11,293 |