PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
50.16
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
SMMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.13 | 50.18 | 50.13 | 50.16 | 50.16 | - | 72,559 |
| Jun 26, 2025 | 50.16 | 50.17 | 50.11 | 50.16 | 50.16 | 0.14% | 230,601 |
| Jun 25, 2025 | 50.11 | 50.11 | 50.08 | 50.09 | 50.09 | -0.04% | 62,682 |
| Jun 24, 2025 | 50.07 | 50.13 | 50.07 | 50.11 | 50.11 | 0.02% | 46,913 |
| Jun 23, 2025 | 50.08 | 50.12 | 50.07 | 50.10 | 50.10 | 0.04% | 143,848 |
| Jun 20, 2025 | 50.02 | 50.08 | 50.02 | 50.08 | 50.08 | 0.06% | 80,620 |
| Jun 18, 2025 | 50.06 | 50.13 | 50.04 | 50.05 | 50.05 | -0.02% | 78,740 |
| Jun 17, 2025 | 50.03 | 50.06 | 50.02 | 50.06 | 50.06 | 0.06% | 79,915 |
| Jun 16, 2025 | 49.99 | 50.03 | 49.98 | 50.03 | 50.03 | 0.02% | 59,655 |
| Jun 13, 2025 | 49.96 | 50.02 | 49.96 | 50.02 | 50.02 | 0.02% | 182,403 |
| Jun 12, 2025 | 50.02 | 50.02 | 49.99 | 50.01 | 50.01 | 0.07% | 77,548 |
| Jun 11, 2025 | 49.96 | 49.99 | 49.95 | 49.98 | 49.98 | 0.04% | 64,150 |
| Jun 10, 2025 | 50.00 | 50.00 | 49.94 | 49.96 | 49.96 | -0.01% | 102,568 |
| Jun 9, 2025 | 49.99 | 49.99 | 49.90 | 49.96 | 49.96 | 0.06% | 142,494 |
| Jun 6, 2025 | 49.95 | 49.95 | 49.87 | 49.93 | 49.93 | -0.10% | 143,579 |
| Jun 5, 2025 | 49.96 | 49.98 | 49.92 | 49.98 | 49.98 | 0.11% | 112,896 |
| Jun 4, 2025 | 49.92 | 49.94 | 49.87 | 49.93 | 49.93 | 0.07% | 63,600 |
| Jun 3, 2025 | 49.90 | 49.91 | 49.84 | 49.89 | 49.89 | 0.04% | 287,789 |
| Jun 2, 2025 | 49.88 | 49.88 | 49.83 | 49.87 | 49.87 | -0.24% | 76,268 |
| May 30, 2025 | 49.98 | 50.00 | 49.93 | 49.99 | 49.87 | 0.08% | 75,386 |
| May 29, 2025 | 49.96 | 50.00 | 49.93 | 49.95 | 49.83 | 0.02% | 75,366 |
| May 28, 2025 | 49.93 | 49.94 | 49.91 | 49.94 | 49.82 | 0.02% | 70,688 |
| May 27, 2025 | 49.90 | 49.96 | 49.88 | 49.93 | 49.81 | 0.06% | 69,185 |
| May 23, 2025 | 49.82 | 49.91 | 49.82 | 49.90 | 49.78 | 0.16% | 46,890 |
| May 22, 2025 | 49.83 | 49.87 | 49.79 | 49.82 | 49.70 | -0.02% | 113,520 |
| May 21, 2025 | 49.82 | 49.86 | 49.80 | 49.83 | 49.71 | -0.08% | 71,606 |
| May 20, 2025 | 49.84 | 49.89 | 49.82 | 49.87 | 49.75 | -0.02% | 118,104 |
| May 19, 2025 | 49.78 | 49.90 | 49.78 | 49.88 | 49.76 | -0.02% | 31,254 |
| May 16, 2025 | 49.86 | 49.89 | 49.82 | 49.89 | 49.77 | 0.10% | 98,021 |
| May 15, 2025 | 49.79 | 49.85 | 49.79 | 49.84 | 49.72 | 0.08% | 116,465 |
| May 14, 2025 | 49.79 | 49.82 | 49.75 | 49.80 | 49.68 | -0.10% | 252,273 |
| May 13, 2025 | 49.79 | 49.86 | 49.75 | 49.85 | 49.73 | 0.10% | 79,995 |
| May 12, 2025 | 49.79 | 49.83 | 49.73 | 49.80 | 49.68 | -0.08% | 94,932 |
| May 9, 2025 | 49.85 | 49.85 | 49.77 | 49.84 | 49.72 | 0.18% | 115,201 |
| May 8, 2025 | 49.79 | 49.83 | 49.75 | 49.75 | 49.63 | -0.14% | 250,892 |
| May 7, 2025 | 49.80 | 49.83 | 49.73 | 49.82 | 49.70 | 0.06% | 117,871 |
| May 6, 2025 | 49.72 | 49.82 | 49.70 | 49.79 | 49.67 | 0.10% | 281,207 |
| May 5, 2025 | 49.75 | 49.79 | 49.66 | 49.74 | 49.62 | -0.06% | 196,865 |
| May 2, 2025 | 49.77 | 49.82 | 49.70 | 49.77 | 49.65 | -0.02% | 738,983 |
| May 1, 2025 | 49.80 | 49.83 | 49.74 | 49.78 | 49.66 | -0.26% | 81,228 |
| Apr 30, 2025 | 49.82 | 49.99 | 49.82 | 49.91 | 49.68 | 0.14% | 86,888 |
| Apr 29, 2025 | 49.78 | 49.85 | 49.78 | 49.84 | 49.61 | 0.10% | 47,917 |
| Apr 28, 2025 | 49.77 | 49.83 | 49.74 | 49.79 | 49.56 | 0.10% | 63,136 |
| Apr 25, 2025 | 49.71 | 49.76 | 49.70 | 49.74 | 49.51 | 0.06% | 302,803 |
| Apr 24, 2025 | 49.65 | 49.74 | 49.63 | 49.71 | 49.48 | 0.20% | 122,953 |
| Apr 23, 2025 | 49.61 | 49.66 | 49.56 | 49.61 | 49.38 | 0.20% | 123,387 |
| Apr 22, 2025 | 49.57 | 49.57 | 49.44 | 49.51 | 49.28 | -0.02% | 103,450 |
| Apr 21, 2025 | 49.60 | 49.61 | 49.50 | 49.52 | 49.29 | -0.16% | 74,040 |
| Apr 17, 2025 | 49.59 | 49.64 | 49.53 | 49.60 | 49.37 | 0.18% | 131,480 |
| Apr 16, 2025 | 49.56 | 49.64 | 49.49 | 49.51 | 49.28 | -0.04% | 1,652,722 |