SMMU - PIMCO Short Term Municipal Bond Actv ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201750.2050.2750.1550.2550.2523,124
Dec 14, 201750.2050.2050.0250.0250.021,000
Dec 13, 201750.1250.2650.0550.1550.157,400
Dec 12, 201750.1250.1250.0150.0950.0912,000
Dec 11, 201750.1350.1350.0150.0150.013,400
Dec 08, 201750.2150.2150.0150.1450.1411,500
Dec 07, 201750.2050.2450.0250.1050.104,900
Dec 06, 201750.0150.2250.0150.2050.204,700
Dec 05, 201750.1250.1750.0150.0150.013,500
Dec 04, 201750.0450.1150.0050.0050.003,000
Dec 01, 201750.0450.1450.0450.1450.14500
Dec 01, 20170.061 Dividend
Nov 30, 201749.9150.2149.9149.9549.894,500
Nov 29, 201750.0950.1949.9149.9249.8611,100
Nov 28, 201750.1850.2549.9949.9949.932,000
Nov 27, 201750.1250.2849.9750.1450.0815,200
Nov 24, 201750.1450.2250.1350.1350.071,200
Nov 22, 201750.2650.2650.0450.1450.0838,800
Nov 21, 201750.1650.3550.0450.2550.194,100
Nov 20, 201750.2350.2450.0950.1050.045,800
Nov 17, 201750.1250.2750.1250.2650.202,500
Nov 16, 201750.2750.2950.1650.1650.101,800
Nov 15, 201750.1550.2850.1550.2850.221,600
Nov 14, 201750.1850.2950.1550.1550.091,200
Nov 13, 201750.3650.3650.1550.1550.0911,700
Nov 10, 201750.2050.3050.1550.2850.2210,200
Nov 09, 201750.2250.3950.2250.3350.274,200
Nov 08, 201750.4250.4250.2150.2150.158,100
Nov 07, 201750.3350.4950.3350.3450.284,400
Nov 06, 201750.3350.4250.3250.3950.334,300
Nov 03, 201750.3550.4150.2850.2850.225,200
Nov 02, 201750.3550.4150.3450.3450.282,400
Nov 01, 201750.4450.4450.3550.3550.29500
Nov 01, 20170.058 Dividend
Oct 31, 201750.4250.4350.3550.3550.232,500
Oct 30, 201750.4250.4750.4050.4550.332,100
Oct 27, 201750.4050.4050.4050.4050.28900
Oct 26, 201750.3550.4650.3550.3550.233,800
Oct 25, 201750.3550.3850.3550.3850.262,100
Oct 24, 201750.4050.4150.2550.3750.257,900
Oct 23, 201750.2850.4450.2850.3050.187,700
Oct 20, 201750.4650.4650.2850.3550.232,700
Oct 19, 201750.3650.5350.3650.4650.341,900
Oct 18, 201750.2950.4650.2950.4650.346,200
Oct 17, 201750.2850.3050.2850.2950.17900
Oct 16, 201750.4150.4550.2950.2950.172,100
Oct 13, 201750.4150.4850.2850.4550.335,400
Oct 12, 201750.4150.4450.3450.3550.235,200
Oct 11, 201750.3650.4950.3050.3250.201,100
Oct 10, 201750.3350.3650.2850.3350.216,700
Oct 09, 201750.4850.4850.2850.3750.252,200
Oct 06, 201750.3850.3850.2850.3450.221,700
Oct 05, 201750.3750.3850.2950.2950.171,100
Oct 04, 201750.3450.3550.2850.3550.2310,800
Oct 03, 201750.3050.3050.2850.2850.162,500
Oct 02, 201750.3550.4450.2950.2950.179,700
Oct 02, 20170.066 Dividend
Sep 29, 201750.4450.4950.4450.4550.261,700
Sep 28, 201750.5350.5550.4650.5550.364,000
Sep 27, 201750.3550.6350.3550.3850.199,500
Sep 26, 201750.7150.7150.4450.5050.314,500
Sep 25, 201750.4050.6150.3750.5650.3710,500
Sep 22, 201750.3550.6050.3450.5550.3610,700
Sep 21, 201750.3550.3550.3450.3550.16600
Sep 20, 201750.4150.5750.4050.4150.226,000
Sep 19, 201750.3650.5650.3450.5350.346,300
Sep 18, 201750.7350.7350.3450.3750.183,900
Sep 15, 201750.5050.6450.3650.3650.173,200
Sep 14, 201750.5850.6750.3750.3750.181,400
Sep 13, 201750.6650.6650.3650.3650.171,100
Sep 12, 201750.5150.6150.3750.5650.372,400
Sep 11, 201750.4150.7050.4150.4850.292,600
Sep 08, 201750.4950.6350.4850.5650.377,800
Sep 07, 201750.6750.6750.5650.5650.371,000
Sep 06, 201750.5950.7450.5550.5550.362,200
Sep 05, 201750.4850.6950.4850.6750.483,000
Sep 01, 201750.6850.6850.5150.5150.321,700
Sep 01, 20170.062 Dividend
Aug 31, 201750.5850.7250.5850.5950.3410,100
Aug 30, 201750.8050.8050.5950.6750.421,200
Aug 29, 201750.4550.7050.4450.4550.2025,900
Aug 28, 201750.4350.4550.4350.4550.202,200
Aug 25, 201750.4550.4550.3950.4550.201,800
Aug 24, 201750.4550.4550.3650.4050.156,700
Aug 23, 201750.4550.6250.4250.6250.3729,800
Aug 22, 201750.4250.4250.4150.4250.178,300
Aug 21, 201750.4350.4450.3550.4450.191,200
Aug 18, 201750.4050.4950.3550.3550.106,000
Aug 17, 201750.4050.4750.2750.4050.154,300
Aug 16, 201750.4050.4050.3050.3950.141,800
Aug 15, 201750.3350.3350.3250.3250.071,400
Aug 14, 201750.4050.4050.3050.3050.0547,900
Aug 11, 201750.4050.4050.3950.4050.151,300
Aug 10, 201750.4050.4050.2350.3950.142,900
Aug 09, 201750.3550.3550.3050.3550.102,100
Aug 08, 201750.3350.3350.2450.2750.022,200
Aug 07, 201750.3050.3450.3050.3250.074,800
Aug 04, 201750.2550.3250.1650.2750.0222,000
Aug 03, 201750.2450.3150.2450.2750.024,000
Aug 02, 201750.3050.3450.2950.3450.094,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...