PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (NQ:PMBS)

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	49.61	49.61	49.51	49.52	118,565	-0.09(-0.18%)
May 08, 2026	50.17	50.17	49.18	49.61	150,147	+0.13(+0.26%)
May 07, 2026	49.65	49.66	49.44	49.48	208,402	-0.12(-0.25%)
May 06, 2026	49.53	49.62	49.52	49.61	372,972	+0.26(+0.52%)
May 05, 2026	49.30	49.42	49.30	49.35	76,508	+0.05(+0.10%)
May 04, 2026	49.38	49.45	49.16	49.30	120,427	-0.15(-0.31%)
May 01, 2026	49.45	49.59	49.39	49.45	115,849	-0.13(-0.26%)
Apr 30, 2026	49.60	49.67	49.57	49.58	76,760	+0.05(+0.11%)
Apr 29, 2026	49.72	49.72	49.46	49.53	66,667	-0.23(-0.45%)
Apr 28, 2026	49.69	49.77	49.69	49.76	92,683	-0.01(-0.02%)
Apr 27, 2026	49.80	49.83	49.74	49.77	32,671	-0.06(-0.13%)
Apr 24, 2026	49.68	49.87	49.66	49.83	80,090	+0.11(+0.22%)
Apr 23, 2026	49.82	49.84	49.65	49.72	82,553	-0.09(-0.17%)
Apr 22, 2026	49.89	49.89	49.79	49.80	57,062	+0.06(+0.13%)
Apr 21, 2026	49.81	49.86	49.73	49.74	56,959	-0.17(-0.34%)
Apr 20, 2026	49.96	49.96	49.86	49.91	69,468	-0.09(-0.17%)
Apr 17, 2026	49.98	50.18	49.97	50.00	119,742	+0.16(+0.31%)
Apr 16, 2026	49.88	49.95	49.76	49.84	109,673	+0.02(+0.04%)
Apr 15, 2026	49.82	49.85	49.76	49.82	64,609	-0.09(-0.17%)
Apr 14, 2026	49.73	50.03	49.72	49.91	97,729	+0.14(+0.28%)
Apr 13, 2026	49.63	49.77	49.62	49.77	51,186	+0.10(+0.19%)
Apr 10, 2026	49.64	49.72	49.62	49.67	65,629	-0.03(-0.06%)
Apr 09, 2026	49.67	49.83	49.55	49.71	75,730	-0.01(-0.02%)
Apr 08, 2026	49.79	49.83	49.65	49.71	386,002	+0.17(+0.34%)
Apr 07, 2026	49.49	49.56	49.35	49.54	72,395	+0.05(+0.10%)
Apr 06, 2026	49.52	49.58	49.47	49.49	95,337	-0.06(-0.13%)
Apr 02, 2026	49.40	49.57	49.40	49.56	726,876	+0.10(+0.21%)
Apr 01, 2026	49.39	49.51	49.34	49.45	377,432	+0.05(+0.11%)
Mar 31, 2026	49.37	49.46	49.32	49.40	801,367	+0.16(+0.33%)
Mar 30, 2026	49.21	49.32	49.20	49.24	426,904	+0.28(+0.57%)
Mar 27, 2026	48.71	49.08	48.71	48.96	773,531	+0.06(+0.12%)
Mar 26, 2026	49.11	49.19	48.89	48.90	117,138	-0.43(-0.87%)
Mar 25, 2026	49.29	49.37	49.23	49.33	98,438	+0.27(+0.54%)
Mar 24, 2026	49.01	49.24	49.00	49.07	120,817	-0.21(-0.42%)
Mar 23, 2026	49.17	49.35	49.14	49.27	66,071	+0.21(+0.42%)
Mar 20, 2026	49.26	49.28	49.05	49.07	55,428	-0.43(-0.88%)
Mar 19, 2026	49.35	49.56	49.35	49.50	24,389	+0.02(+0.05%)
Mar 18, 2026	49.65	49.68	49.46	49.47	51,238	-0.26(-0.53%)
Mar 17, 2026	49.74	49.77	49.69	49.74	42,207	+0.09(+0.18%)
Mar 16, 2026	49.59	49.67	49.57	49.65	29,622	+0.21(+0.43%)
Mar 13, 2026	49.50	49.56	49.37	49.43	40,146	-0.03(-0.07%)
Mar 12, 2026	49.56	49.62	49.37	49.47	298,098	-0.15(-0.31%)
Mar 11, 2026	49.72	49.76	49.62	49.62	58,385	-0.25(-0.49%)
Mar 10, 2026	49.98	50.06	49.87	49.87	28,828	-0.11(-0.21%)
Mar 09, 2026	49.79	50.00	49.75	49.98	49,374	+0.10(+0.21%)
Mar 06, 2026	49.69	50.01	49.69	49.87	58,078	-0.00(-0.00%)
Mar 05, 2026	49.86	49.93	49.85	49.87	537,452	-0.15(-0.30%)
Mar 04, 2026	50.08	50.08	50.00	50.02	64,995	+0.00(+0.01%)
Mar 03, 2026	49.93	50.09	49.89	50.02	192,334	-0.09(-0.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.