Skip to main content
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
NYSEARCA: EMNT · Real-Time Price · USD
98.91
-0.07 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EMNT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202698.9398.9398.8898.9198.91-0.07%1,243
Apr 27, 202698.9899.0398.9798.9898.98-0.01%8,259
Apr 24, 202698.9998.9998.9598.9898.980.05%6,205
Apr 23, 202698.9298.9698.9298.9398.930.03%2,927
Apr 22, 202698.9698.9698.9098.9098.900.01%4,009
Apr 21, 202698.9298.9298.8998.8998.89-0.02%3,438
Apr 20, 202698.9098.9398.9098.9198.910.01%3,590
Apr 17, 202698.9498.9598.8998.9198.910.02%65,750
Apr 16, 202698.8798.8998.8598.8998.890.04%13,812
Apr 15, 202698.8698.8798.8398.8598.850.02%2,472
Apr 14, 202698.8398.8698.8298.8498.840.05%8,885
Apr 13, 202698.8198.8398.7898.7998.790.01%18,782
Apr 10, 202698.8198.8198.7598.7798.77-8,378
Apr 9, 202698.7698.7798.7498.7798.77-0.01%8,858
Apr 8, 202698.8098.8298.7898.7898.780.04%4,695
Apr 7, 202698.7498.7498.6998.7498.740.04%7,540
Apr 6, 202698.6798.7298.6798.7098.70-0.02%6,987
Apr 2, 202698.7298.7398.6998.7198.710.02%4,609
Apr 1, 202698.6698.7098.6498.6998.69-0.24%8,800
Mar 31, 202698.9498.9498.9198.9398.640.05%8,295
Mar 30, 202698.8498.8998.8498.8898.590.09%18,165
Mar 27, 202698.8298.8598.7698.7998.500.01%15,635
Mar 26, 202698.8098.8098.7698.7898.49-0.09%7,400
Mar 25, 202698.8798.8898.8598.8798.580.06%5,932
Mar 24, 202698.8198.9398.7898.8198.52-0.10%4,281
Mar 23, 202698.8299.0198.8298.9198.620.10%28,055
Mar 20, 202698.8199.4098.8198.8198.52-0.02%16,788
Mar 19, 202698.7798.8398.7798.8398.540.02%8,028
Mar 18, 202698.8198.8398.7998.8298.53-0.01%20,039
Mar 17, 202698.8098.8398.7998.8298.530.06%3,644
Mar 16, 202698.7598.7898.7598.7698.470.08%9,395
Mar 13, 202698.7198.7198.6898.6898.39-0.02%2,246
Mar 12, 202698.7098.7298.6798.7098.41-0.03%5,129
Mar 11, 202698.7598.7698.7298.7398.44-0.01%37,336
Mar 10, 202698.7998.7998.7498.7498.450.02%7,668
Mar 9, 202698.7598.7598.7198.7298.430.01%10,756
Mar 6, 202698.7299.0398.6898.7198.420.05%13,797
Mar 5, 202698.7498.7498.6698.6698.37-0.04%6,100
Mar 4, 202698.7198.7298.6998.7098.410.03%6,843
Mar 3, 202698.6598.6798.6498.6798.380.01%9,326
Mar 2, 202698.6598.6798.6498.6698.37-0.32%14,299
Feb 27, 202698.9798.9898.9798.9898.400.04%2,054
Feb 26, 202698.9298.9498.9298.9498.360.01%6,878
Feb 25, 202698.9298.9398.8398.9398.350.03%13,852
Feb 24, 202698.9098.9298.9098.9098.32-0.01%10,137
Feb 23, 202698.9198.9398.9098.9198.330.02%5,572
Feb 20, 202698.9198.9198.8898.9098.320.05%10,742
Feb 19, 202698.8698.8798.8398.8598.27-14,398
Feb 18, 202698.8698.8698.8498.8598.270.01%6,601
Feb 17, 202698.8598.8698.8498.8498.26-0.01%5,328
Feb 13, 202698.8598.8598.8498.8598.270.05%3,652
Feb 12, 202698.8098.8198.8098.8098.220.03%4,482
Feb 11, 202698.7698.7898.7598.7798.190.02%9,274
Feb 10, 202698.7698.7798.7498.7598.170.02%19,036
Feb 9, 202698.7598.7598.7398.7398.150.03%1,688
Feb 6, 202698.7098.7198.6998.7098.120.03%11,130
Feb 5, 202698.6598.6898.6598.6898.100.04%2,763
Feb 4, 202698.6598.6598.6298.6498.06-0.02%14,103
Feb 3, 202698.6198.6698.6198.6598.070.05%14,564
Feb 2, 202698.6398.6398.6098.6098.02-0.31%5,599
Jan 30, 202698.8898.9398.8898.9198.020.02%3,485
Jan 29, 202698.8898.9198.8798.8998.000.03%5,924
Jan 28, 202698.8698.8898.8498.8697.97-2,572
Jan 27, 202698.8598.8798.8598.8697.970.01%10,871
Jan 26, 202698.8698.8798.8398.8597.96-2,901
Jan 23, 202698.8298.8698.8198.8597.960.02%10,715
Jan 22, 202698.7998.8598.7898.8397.940.03%10,311
Jan 21, 202698.7798.8098.7798.8097.910.01%8,688
Jan 20, 202698.7798.8198.7698.7997.900.02%23,036
Jan 16, 202698.7598.7798.7598.7797.880.03%1,954
Jan 15, 202698.7598.7698.7598.7597.86-0.01%5,928
Jan 14, 202698.7798.7798.7598.7697.870.05%7,448
Jan 13, 202698.6998.7298.6898.7197.820.01%6,303
Jan 12, 202698.6898.7298.6898.7097.820.01%7,761
Jan 9, 202698.7098.7198.6998.7097.810.04%4,454
Jan 8, 202698.6598.6898.6398.6697.78-4,953
Jan 7, 202698.6698.6798.6598.6697.780.02%4,845
Jan 6, 202698.6598.6698.6498.6597.760.01%6,370
Jan 5, 202698.5798.6598.5798.6497.750.01%13,761
Jan 2, 202698.5998.6398.5998.6397.740.05%4,499
Dec 31, 202598.5898.6098.5698.5897.69-0.30%6,824
Dec 30, 202598.8798.8998.8598.8797.68-0.01%9,817
Dec 29, 202598.8598.8998.8498.8897.690.03%5,340
Dec 26, 202598.8398.8698.8398.8597.660.03%5,061
Dec 24, 202598.8198.8398.8198.8397.630.03%2,331
Dec 23, 202598.7898.8098.7898.8097.600.03%1,016
Dec 22, 202598.7798.7998.7598.7797.580.01%6,424
Dec 19, 202598.7698.7798.7498.7797.570.02%3,113
Dec 18, 202598.7598.7698.7498.7597.550.04%7,811
Dec 17, 202598.7098.7398.6998.7197.520.02%7,251
Dec 16, 202598.7098.7298.6998.7097.50-0.01%4,818
Dec 15, 202598.6998.7298.6898.7197.510.03%7,131
Dec 12, 202598.6598.6898.6498.6897.480.03%9,745
Dec 11, 202598.6698.6698.6598.6597.460.03%4,392
Dec 10, 202598.5998.6298.5998.6297.430.02%3,503
Dec 9, 202598.5998.6098.5898.6097.410.03%3,749
Dec 8, 202598.5998.5998.5898.5897.380.02%2,364
Dec 5, 202598.5698.5798.5598.5697.370.01%9,559
Dec 4, 202598.5598.5698.5498.5597.36-0.01%5,667
Dec 3, 202598.5698.5798.5698.5697.370.03%2,529