Skip to main content
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.66
-0.04 (-0.04%)
At close: Mar 5, 2026, 4:00 PM EST
98.66
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

EMNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202698.7498.7498.6698.6698.66-0.04%6,100
Mar 4, 202698.7198.7298.6998.7098.700.03%6,843
Mar 3, 202698.6598.6798.6498.6798.670.01%9,326
Mar 2, 202698.6598.6798.6498.6698.66-0.32%14,299
Feb 27, 202698.9798.9898.9798.9898.690.04%2,054
Feb 26, 202698.9298.9498.9298.9498.650.01%6,878
Feb 25, 202698.9298.9398.8398.9398.640.03%13,852
Feb 24, 202698.9098.9298.9098.9098.61-0.01%10,137
Feb 23, 202698.9198.9398.9098.9198.620.02%5,572
Feb 20, 202698.9198.9198.8898.9098.610.05%10,742
Feb 19, 202698.8698.8798.8398.8598.56-14,398
Feb 18, 202698.8698.8698.8498.8598.560.01%6,601
Feb 17, 202698.8598.8698.8498.8498.55-0.01%5,328
Feb 13, 202698.8598.8598.8498.8598.560.05%3,652
Feb 12, 202698.8098.8198.8098.8098.510.03%4,482
Feb 11, 202698.7698.7898.7598.7798.480.02%9,274
Feb 10, 202698.7698.7798.7498.7598.460.02%19,036
Feb 9, 202698.7598.7598.7398.7398.440.03%1,688
Feb 6, 202698.7098.7198.6998.7098.410.03%11,130
Feb 5, 202698.6598.6898.6598.6898.390.04%2,763
Feb 4, 202698.6598.6598.6298.6498.35-0.02%14,103
Feb 3, 202698.6198.6698.6198.6598.360.05%14,564
Feb 2, 202698.6398.6398.6098.6098.31-0.31%5,599
Jan 30, 202698.8898.9398.8898.9198.310.02%3,485
Jan 29, 202698.8898.9198.8798.8998.290.03%5,924
Jan 28, 202698.8698.8898.8498.8698.26-2,572
Jan 27, 202698.8598.8798.8598.8698.260.01%10,871
Jan 26, 202698.8698.8798.8398.8598.25-2,901
Jan 23, 202698.8298.8698.8198.8598.250.02%10,715
Jan 22, 202698.7998.8598.7898.8398.230.03%10,311
Jan 21, 202698.7798.8098.7798.8098.200.01%8,688
Jan 20, 202698.7798.8198.7698.7998.190.02%23,036
Jan 16, 202698.7598.7798.7598.7798.170.03%1,954
Jan 15, 202698.7598.7698.7598.7598.15-0.01%5,928
Jan 14, 202698.7798.7798.7598.7698.160.05%7,448
Jan 13, 202698.6998.7298.6898.7198.110.01%6,303
Jan 12, 202698.6898.7298.6898.7098.100.01%7,761
Jan 9, 202698.7098.7198.6998.7098.100.04%4,454
Jan 8, 202698.6598.6898.6398.6698.06-4,953
Jan 7, 202698.6698.6798.6598.6698.060.02%4,845
Jan 6, 202698.6598.6698.6498.6598.050.01%6,370
Jan 5, 202698.5798.6598.5798.6498.040.01%13,761
Jan 2, 202698.5998.6398.5998.6398.030.05%4,499
Dec 31, 202598.5898.6098.5698.5897.98-0.30%6,824
Dec 30, 202598.8798.8998.8598.8797.96-0.01%9,817
Dec 29, 202598.8598.8998.8498.8897.970.03%5,340
Dec 26, 202598.8398.8698.8398.8597.940.03%5,061
Dec 24, 202598.8198.8398.8198.8397.920.03%2,331
Dec 23, 202598.7898.8098.7898.8097.890.03%1,016
Dec 22, 202598.7798.7998.7598.7797.860.01%6,424
Dec 19, 202598.7698.7798.7498.7797.860.02%3,113
Dec 18, 202598.7598.7698.7498.7597.840.04%7,811
Dec 17, 202598.7098.7398.6998.7197.800.02%7,251
Dec 16, 202598.7098.7298.6998.7097.79-0.01%4,818
Dec 15, 202598.6998.7298.6898.7197.800.03%7,131
Dec 12, 202598.6598.6898.6498.6897.770.03%9,745
Dec 11, 202598.6698.6698.6598.6597.750.03%4,392
Dec 10, 202598.5998.6298.5998.6297.720.02%3,503
Dec 9, 202598.5998.6098.5898.6097.700.03%3,749
Dec 8, 202598.5998.5998.5898.5897.670.02%2,364
Dec 5, 202598.5698.5798.5598.5697.660.01%9,559
Dec 4, 202598.5598.5698.5498.5597.65-0.01%5,667
Dec 3, 202598.5698.5798.5698.5697.660.03%2,529
Dec 2, 202598.5298.5598.5198.5397.630.03%6,944
Dec 1, 202598.4998.5298.4898.5097.60-0.32%5,739
Nov 28, 202598.8298.8398.8298.8297.590.02%602
Nov 26, 202598.8098.8198.7998.8097.580.01%7,156
Nov 25, 202598.8198.8198.7998.7997.570.02%2,670
Nov 24, 202598.7798.7898.7498.7797.550.02%4,604
Nov 21, 202598.7598.7898.7498.7697.530.06%10,753
Nov 20, 202598.6898.7098.6898.6997.470.02%6,037
Nov 19, 202598.7098.7098.6698.6797.45-0.01%14,430
Nov 18, 202598.6898.6998.6798.6897.460.02%3,324
Nov 17, 202598.6598.6798.6598.6697.440.01%10,797
Nov 14, 202598.6898.6898.6598.6597.430.03%19,397
Nov 13, 202598.6598.6598.6298.6297.40-0.02%47,379
Nov 12, 202598.6598.6798.6298.6497.42-0.02%22,608
Nov 11, 202598.6498.6798.6498.6697.430.02%10,151
Nov 10, 202598.6598.6598.6398.6497.420.01%6,675
Nov 7, 202598.6598.6598.6198.6397.410.04%8,456
Nov 6, 202598.6098.6198.5698.6097.370.03%6,588
Nov 5, 202598.5798.5898.5598.5797.35-5,868
Nov 4, 202598.5698.5898.5398.5797.350.03%71,877
Nov 3, 202598.8098.8098.5498.5497.32-0.34%6,665
Oct 31, 202598.8898.9198.8798.8897.300.01%26,375
Oct 30, 202598.8698.8798.8498.8797.29-5,376
Oct 29, 202598.8898.9098.8798.8797.29-7,213
Oct 28, 202598.8798.8998.8598.8797.290.02%5,817
Oct 27, 202598.8598.8798.8598.8697.280.01%9,001
Oct 24, 202598.8598.8698.8298.8597.270.04%9,740
Oct 23, 202598.7998.8298.7998.8197.230.01%40,285
Oct 22, 202598.8298.8298.7898.8197.230.01%7,817
Oct 21, 202598.7898.8198.7898.8097.220.02%3,611
Oct 20, 202598.7898.7998.7898.7997.210.03%6,602
Oct 17, 202598.7598.7998.7598.7597.170.01%10,576
Oct 16, 202598.7198.7498.7198.7497.160.04%2,507
Oct 15, 202598.7198.7398.6998.7197.130.01%5,715
Oct 14, 202598.6798.7298.6798.7097.120.03%2,764
Oct 13, 202598.6598.6898.6498.6797.090.03%3,679
Oct 10, 202598.6798.6998.5698.6497.060.01%51,691