SMMU - PIMCO Short Term Municipal Bond Active Exchange-Traded Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202050.0650.2049.9649.9649.967,200
Apr 02, 202050.0250.1449.8249.8249.8214,300
Apr 01, 202050.1050.2949.9750.2350.238,700
Apr 01, 20200.06 Dividend
Mar 31, 202050.3650.5750.3650.5750.518,300
Mar 30, 202050.5050.6250.3550.3550.2915,400
Mar 27, 202050.2950.6450.2650.4150.357,700
Mar 26, 202050.0450.5450.0450.2650.209,000
Mar 25, 202049.2149.9949.2049.9749.917,800
Mar 24, 202048.5249.2548.5248.9948.9322,100
Mar 23, 202048.4949.2548.4648.6548.5933,600
Mar 20, 202048.7849.3048.0748.5048.4428,300
Mar 19, 202048.8249.6048.3648.5348.4715,000
Mar 18, 202049.0149.6148.9749.2549.1938,600
Mar 17, 202049.2650.0149.2649.6849.6229,400
Mar 16, 202048.6050.0948.6049.7049.6465,900
Mar 13, 202049.6250.2549.4349.9549.8938,600
Mar 12, 202050.0050.1349.3749.6949.6345,900
Mar 11, 202050.8450.9950.4950.5750.5162,200
Mar 10, 202050.9551.1450.7250.8350.7722,400
Mar 09, 202051.2551.3050.9151.1051.0439,500
Mar 06, 202051.0051.0950.9151.0651.0011,200
Mar 05, 202050.7951.0050.7950.9350.879,600
Mar 04, 202050.8351.0250.8350.9150.8520,600
Mar 03, 202050.8750.9250.8550.9250.8612,000
Mar 02, 202050.8750.9950.7950.8550.7925,800
Mar 02, 20200.06 Dividend
Feb 28, 202050.9351.0450.8751.0050.8814,500
Feb 27, 202051.0051.0250.9450.9750.8520,400
Feb 26, 202050.8851.0050.8850.9550.8325,600
Feb 25, 202051.0051.0650.9651.0150.895,700
Feb 24, 202051.0351.0850.9651.0250.9031,200
Feb 21, 202050.8950.9850.8950.9050.787,900
Feb 20, 202050.8150.9050.8150.8850.765,800
Feb 19, 202050.8450.8850.8350.8750.7510,400
Feb 18, 202050.8850.8950.8250.8250.708,900
Feb 14, 202050.8150.9150.7450.8750.756,500
Feb 13, 202050.8250.8650.7850.8450.7212,400
Feb 12, 202050.7950.8550.6450.8050.6841,900
Feb 11, 202050.8550.8850.8450.8650.742,600
Feb 10, 202050.7550.8850.7550.8450.726,100
Feb 07, 202050.8350.8450.7950.8350.7118,300
Feb 06, 202050.7950.8650.7950.7950.674,400
Feb 05, 202050.8250.8550.7850.7850.6610,000
Feb 04, 202050.8050.8250.7750.8250.7038,000
Feb 03, 202050.8150.8550.7750.8150.693,400
Feb 03, 20200.065 Dividend
Jan 31, 202050.9150.9250.9050.9050.714,300
Jan 30, 202050.9050.9250.8850.9150.7217,800
Jan 29, 202050.9250.9350.8750.9050.715,700
Jan 28, 202050.8750.8950.8550.8850.7010,100
Jan 27, 202050.9250.9550.8950.8950.705,900
Jan 24, 202050.8550.9350.8550.8550.6711,100
Jan 23, 202050.8450.8750.8350.8650.687,000
Jan 22, 202050.8250.8450.8250.8450.668,200
Jan 21, 202050.8250.8750.8050.8450.6614,600
Jan 17, 202050.8550.8550.7750.7950.616,100
Jan 16, 202050.7650.8850.7650.8250.646,600
Jan 15, 202050.8050.8550.7550.8450.6625,100
Jan 14, 202050.7450.7750.7450.7650.588,200
Jan 13, 202050.7550.7550.6950.7550.5718,500
Jan 10, 202050.6450.7450.6350.7450.5627,000
Jan 09, 202050.6950.7850.6550.7250.549,600
Jan 08, 202050.7950.7950.6550.7650.5832,300
Jan 07, 202050.6850.7350.6550.6950.519,300
Jan 06, 202050.6950.6950.6150.6250.4479,700
Jan 03, 202050.6950.7150.6750.7150.5314,300
Jan 02, 202050.6450.6750.5850.6350.4522,400
Dec 31, 201950.6750.6750.5550.6250.4413,900
Dec 30, 201950.6550.6650.6050.6650.485,800
Dec 30, 20190.065 Dividend
Dec 27, 201950.7250.7250.6750.7150.465,400
Dec 26, 201950.5550.7350.5550.7150.467,000
Dec 24, 201950.7250.7250.6950.6950.442,000
Dec 23, 201950.7250.7250.6750.7150.464,100
Dec 20, 201950.6850.6950.6850.6950.444,400
Dec 19, 201950.6750.7250.6550.6950.4411,000
Dec 18, 201950.7350.7450.6650.6650.4116,600
Dec 17, 201950.7350.7750.7050.7550.5011,400
Dec 16, 201950.7250.7250.7150.7150.465,600
Dec 13, 201950.7050.7250.6050.7150.4610,000
Dec 12, 201950.6850.6850.6350.6450.398,300
Dec 11, 201950.6650.6950.6050.6950.4413,300
Dec 10, 201950.6450.7450.6250.6250.3736,000
Dec 09, 201950.7450.7450.6350.6950.442,100
Dec 06, 201950.6450.6450.5550.6250.376,000
Dec 05, 201950.5650.6450.5650.6050.3513,600
Dec 04, 201950.6050.6650.6050.6550.4019,100
Dec 03, 201950.6050.6750.5650.6750.427,100
Dec 02, 201950.6350.6350.5350.5650.3121,900
Dec 02, 20190.07 Dividend
Nov 29, 201950.6550.6950.6550.6750.351,700
Nov 27, 201950.6750.7650.6250.6750.358,600
Nov 26, 201950.6450.6750.6150.6550.3314,400
Nov 25, 201950.6450.6450.6150.6150.299,500
Nov 22, 201950.5950.6450.5950.6250.3010,900
Nov 21, 201950.6050.6450.6050.6050.283,900
Nov 20, 201950.6450.6450.6150.6150.298,200
Nov 19, 201950.6450.6450.5550.6050.285,300
Nov 18, 201950.6250.6450.5550.5950.274,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...