PIMCO Short Term Municipal Bond Active ETF (SMMU)
NYSEARCA: SMMU · Real-Time Price · USD
49.79
-0.01 (-0.02%)
May 13, 2025, 9:42 AM - Market open
SMMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.79 | 49.83 | 49.73 | 49.80 | 49.80 | -0.08% | 94,932 |
| May 9, 2025 | 49.85 | 49.85 | 49.77 | 49.84 | 49.84 | 0.18% | 115,201 |
| May 8, 2025 | 49.79 | 49.83 | 49.75 | 49.75 | 49.75 | -0.14% | 250,892 |
| May 7, 2025 | 49.80 | 49.83 | 49.73 | 49.82 | 49.82 | 0.06% | 117,871 |
| May 6, 2025 | 49.72 | 49.82 | 49.70 | 49.79 | 49.79 | 0.10% | 281,207 |
| May 5, 2025 | 49.75 | 49.79 | 49.66 | 49.74 | 49.74 | -0.06% | 196,865 |
| May 2, 2025 | 49.77 | 49.82 | 49.70 | 49.77 | 49.77 | -0.02% | 738,983 |
| May 1, 2025 | 49.80 | 49.83 | 49.74 | 49.78 | 49.78 | -0.26% | 81,228 |
| Apr 30, 2025 | 49.82 | 49.99 | 49.82 | 49.91 | 49.80 | 0.14% | 86,888 |
| Apr 29, 2025 | 49.78 | 49.85 | 49.78 | 49.84 | 49.73 | 0.10% | 47,917 |
| Apr 28, 2025 | 49.77 | 49.83 | 49.74 | 49.79 | 49.68 | 0.10% | 63,136 |
| Apr 25, 2025 | 49.71 | 49.76 | 49.70 | 49.74 | 49.63 | 0.06% | 302,803 |
| Apr 24, 2025 | 49.65 | 49.74 | 49.63 | 49.71 | 49.60 | 0.20% | 122,953 |
| Apr 23, 2025 | 49.61 | 49.66 | 49.56 | 49.61 | 49.50 | 0.20% | 123,387 |
| Apr 22, 2025 | 49.57 | 49.57 | 49.44 | 49.51 | 49.40 | -0.02% | 103,450 |
| Apr 21, 2025 | 49.60 | 49.61 | 49.50 | 49.52 | 49.41 | -0.16% | 74,040 |
| Apr 17, 2025 | 49.59 | 49.64 | 49.53 | 49.60 | 49.49 | 0.18% | 131,480 |
| Apr 16, 2025 | 49.56 | 49.64 | 49.49 | 49.51 | 49.40 | -0.04% | 1,652,722 |
| Apr 15, 2025 | 49.55 | 49.59 | 49.53 | 49.53 | 49.42 | 0.07% | 86,929 |
| Apr 14, 2025 | 49.51 | 49.88 | 49.49 | 49.50 | 49.39 | 0.19% | 159,484 |
| Apr 11, 2025 | 49.38 | 49.40 | 49.17 | 49.40 | 49.29 | 0.04% | 96,264 |
| Apr 10, 2025 | 49.36 | 50.30 | 49.30 | 49.38 | 49.27 | 0.41% | 173,060 |
| Apr 9, 2025 | 49.10 | 49.43 | 48.89 | 49.18 | 49.07 | -0.16% | 137,721 |
| Apr 8, 2025 | 49.72 | 49.73 | 49.20 | 49.26 | 49.15 | -1.00% | 121,654 |
| Apr 7, 2025 | 50.07 | 52.02 | 45.50 | 49.76 | 49.65 | -0.80% | 171,578 |
| Apr 4, 2025 | 50.24 | 50.25 | 50.05 | 50.16 | 50.05 | 0.22% | 96,589 |
| Apr 3, 2025 | 50.10 | 50.24 | 50.02 | 50.05 | 49.94 | 0.02% | 126,657 |
| Apr 2, 2025 | 49.99 | 50.04 | 49.94 | 50.04 | 49.93 | 0.14% | 70,457 |
| Apr 1, 2025 | 49.96 | 50.66 | 49.89 | 49.97 | 49.86 | -0.10% | 53,985 |
| Mar 31, 2025 | 49.97 | 50.02 | 49.92 | 50.02 | 49.80 | 0.24% | 176,800 |
| Mar 28, 2025 | 49.89 | 50.09 | 49.77 | 49.90 | 49.68 | 0.09% | 47,742 |
| Mar 27, 2025 | 49.86 | 49.88 | 49.80 | 49.86 | 49.64 | -0.05% | 74,124 |
| Mar 26, 2025 | 49.95 | 49.96 | 49.81 | 49.88 | 49.66 | -0.26% | 62,186 |
| Mar 25, 2025 | 50.03 | 50.03 | 49.93 | 50.01 | 49.79 | -0.02% | 33,073 |
| Mar 24, 2025 | 50.08 | 50.08 | 49.49 | 50.02 | 49.80 | 0.02% | 40,485 |
| Mar 21, 2025 | 50.04 | 50.08 | 49.99 | 50.01 | 49.79 | -0.07% | 49,189 |
| Mar 20, 2025 | 50.05 | 50.11 | 50.01 | 50.04 | 49.82 | 0.09% | 19,438 |
| Mar 19, 2025 | 49.97 | 50.08 | 49.96 | 50.00 | 49.78 | 0.02% | 46,681 |
| Mar 18, 2025 | 50.01 | 50.08 | 49.97 | 49.99 | 49.77 | -0.05% | 61,691 |
| Mar 17, 2025 | 50.04 | 50.09 | 49.98 | 50.01 | 49.79 | -0.11% | 89,435 |
| Mar 14, 2025 | 49.98 | 50.07 | 49.96 | 50.07 | 49.85 | 0.04% | 68,660 |
| Mar 13, 2025 | 50.08 | 50.08 | 49.96 | 50.05 | 49.83 | - | 105,502 |
| Mar 12, 2025 | 50.11 | 50.11 | 50.01 | 50.05 | 49.83 | -0.06% | 127,829 |
| Mar 11, 2025 | 50.15 | 50.18 | 50.08 | 50.08 | 49.86 | -0.12% | 48,196 |
| Mar 10, 2025 | 50.14 | 50.15 | 50.09 | 50.14 | 49.92 | 0.10% | 62,732 |
| Mar 7, 2025 | 50.09 | 50.13 | 50.03 | 50.09 | 49.87 | -0.08% | 47,201 |
| Mar 6, 2025 | 50.09 | 50.14 | 50.08 | 50.13 | 49.91 | 0.08% | 46,029 |
| Mar 5, 2025 | 50.11 | 50.19 | 50.07 | 50.09 | 49.87 | -0.05% | 55,984 |
| Mar 4, 2025 | 50.18 | 50.18 | 50.09 | 50.12 | 49.90 | -0.13% | 67,549 |
| Mar 3, 2025 | 50.13 | 50.19 | 50.13 | 50.18 | 49.96 | -0.18% | 56,713 |