UK markets close in 7 hours 26 minutes

PIMCO Short Term Municipal Bond Actv ETF (SMMU)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.630.00 (0.00%)
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202449.6549.6649.6049.6349.6334,000
01 May 202449.6049.6449.5649.6349.6349,500
01 May 20240.13 Dividend
30 Apr 202449.6949.7649.6749.6849.5531,300
29 Apr 202449.7249.7649.6949.7349.6027,400
26 Apr 202449.6949.7549.6849.6849.5553,900
25 Apr 202449.7349.7449.6749.6849.5543,000
24 Apr 202449.7749.7749.6849.7449.6127,200
23 Apr 202449.7649.8249.7349.7849.6528,500
22 Apr 202449.7849.7949.7049.7549.6225,800
19 Apr 202449.7549.7749.7049.7749.6444,900
18 Apr 202449.7349.7449.6649.7349.6062,000
17 Apr 202449.7549.7649.6649.7549.6251,500
16 Apr 202449.6649.7449.6649.6849.5530,800
15 Apr 202449.6549.7649.6549.7049.5774,600
12 Apr 202449.7449.7749.6849.7449.61141,400
11 Apr 202449.6949.7249.6349.7149.58119,700
10 Apr 202449.7149.7349.6549.6549.5233,800
09 Apr 202449.8149.8249.7149.8049.6728,800
08 Apr 202449.8249.8249.7149.7749.64110,700
05 Apr 202449.7949.8249.7049.7849.6549,900
04 Apr 202449.8149.8349.7549.8349.7041,800
03 Apr 202449.8049.8349.7349.8149.6853,900
02 Apr 202449.8449.8649.7749.8049.6776,400
01 Apr 202449.8149.9349.7949.8149.6828,200
01 Apr 20240.128 Dividend
28 Mar 202449.9750.0749.9049.9049.6443,200
27 Mar 202449.9850.0549.9449.9449.6833,400
26 Mar 202449.9850.0749.9649.9649.7016,900
25 Mar 202449.9850.0649.9650.0149.7516,900
22 Mar 202450.0750.1149.9150.0249.7637,900
21 Mar 202450.0450.0650.0150.0149.7526,700
20 Mar 202450.0350.0850.0150.0849.8233,300
19 Mar 202450.0150.0749.9549.9949.7338,900
18 Mar 202449.9750.0649.9550.0149.7514,100
15 Mar 202450.0250.0649.9449.9449.6818,900
14 Mar 202449.9950.0949.9549.9649.7032,900
13 Mar 202450.0550.1250.0150.1249.8648,600
12 Mar 202450.0550.1050.0050.0949.8370,600
11 Mar 202450.0850.0950.0150.0949.8326,100
08 Mar 202450.0650.0950.0150.0949.8333,800
07 Mar 202450.0150.1049.9950.0049.7422,700
06 Mar 202450.0450.0849.9650.0549.7987,500
05 Mar 202450.0450.0549.9450.0249.7638,100
04 Mar 202450.0250.0249.9249.9449.6821,800
01 Mar 202449.9350.0449.9249.9549.6916,000
01 Mar 20240.124 Dividend
29 Feb 202450.0950.1450.0250.0449.6645,500
28 Feb 202450.1150.1149.9850.0349.6526,600
27 Feb 202449.9950.1049.9950.0149.6334,500
26 Feb 202450.0950.1149.9850.1049.7262,500
23 Feb 202450.0850.0849.9650.0049.6264,800
22 Feb 202450.0350.0749.9749.9749.5946,800
21 Feb 202450.0150.0649.9549.9649.5821,100
20 Feb 202449.9750.0449.9449.9649.5862,800
16 Feb 202450.0050.0449.9150.0249.6436,300
15 Feb 202450.0050.0449.9250.0449.6646,300
14 Feb 202449.9549.9849.8649.9049.5226,900
13 Feb 202449.9949.9949.8549.9149.53107,100
12 Feb 202449.9650.0449.9250.0449.6630,100
09 Feb 202450.0050.0049.8949.9449.5659,700
08 Feb 202449.9549.9749.9049.9549.5797,600
07 Feb 202449.9450.0049.8949.9249.5448,800
06 Feb 202449.9149.9549.8849.9549.5755,600
05 Feb 202450.1050.1049.8849.9449.56113,800
02 Feb 202450.0950.0949.9549.9649.58152,200
01 Feb 202450.0650.1250.0650.1149.7342,700
01 Feb 20240.118 Dividend
31 Jan 202450.0950.1850.0050.1849.6838,100
30 Jan 202450.0750.0749.9650.0649.5631,900
29 Jan 202450.0050.0549.9550.0549.5553,200
26 Jan 202449.9649.9849.9049.9749.4721,900
25 Jan 202450.0050.0049.8949.9649.4626,200
24 Jan 202449.9849.9849.8949.9249.4245,100
23 Jan 202449.9649.9649.8749.9549.4530,000
22 Jan 202449.9049.9549.8549.9549.4537,600
19 Jan 202449.9249.9249.8449.8949.3926,800
18 Jan 202449.9649.9649.8649.9049.4028,400
17 Jan 202449.9949.9949.9149.9249.4235,400
16 Jan 202450.0150.0649.9850.0249.5221,800
12 Jan 202450.0550.0750.0150.0549.5534,600
11 Jan 202450.0150.0649.9650.0449.5444,900
10 Jan 202450.0550.0549.9950.0049.5017,800
09 Jan 202450.0850.0850.0250.0449.5453,600
08 Jan 202450.0050.0650.0050.0649.5619,100
05 Jan 202449.9850.0349.9550.0249.5235,000
04 Jan 202450.0250.0449.9850.0349.5333,300
03 Jan 202450.0350.0649.9650.0649.5653,000
02 Jan 202449.9850.0549.9850.0449.5471,600
29 Dec 202349.9750.0649.9750.0349.53114,500
28 Dec 202350.0450.0449.9949.9949.4955,000
28 Dec 20230.13 Dividend
27 Dec 202350.1650.1850.1050.1349.5063,600
26 Dec 202350.1450.1550.0950.1449.5137,800
22 Dec 202350.1250.1350.0750.1249.4956,800
21 Dec 202350.1350.1450.0650.0649.4364,000
20 Dec 202350.0450.1150.0450.0649.43158,300
19 Dec 202350.0450.0850.0250.0749.4453,600
18 Dec 202350.1550.1550.0250.0349.4064,700
15 Dec 202350.0950.1150.0250.0649.43436,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...