PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

NYSEARCA: MUNI · Real-Time Price · USD

52.61

+0.04 (0.08%)

At close: Jun 26, 2026, 4:00 PM EDT

52.59

-0.02 (-0.04%)

After-hours: Jun 26, 2026, 8:00 PM EDT

MUNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.57	52.61	52.56	52.61	52.61	0.08%	273,737
Jun 25, 2026	52.61	52.64	52.54	52.57	52.57	0.06%	226,610
Jun 24, 2026	52.55	52.56	52.52	52.54	52.54	0.13%	372,343
Jun 23, 2026	52.49	52.52	52.46	52.47	52.47	-0.08%	255,905
Jun 22, 2026	52.52	52.53	52.47	52.51	52.51	0.04%	421,824
Jun 18, 2026	52.50	52.54	52.49	52.49	52.49	0.13%	388,594
Jun 17, 2026	52.47	52.50	52.34	52.42	52.42	-0.08%	418,081
Jun 16, 2026	52.43	52.51	52.42	52.46	52.46	0.08%	259,343
Jun 15, 2026	52.44	52.46	52.41	52.42	52.42	0.13%	296,802
Jun 12, 2026	52.37	52.38	52.27	52.35	52.35	-0.04%	260,555
Jun 11, 2026	52.33	52.40	52.26	52.37	52.37	0.10%	381,264
Jun 10, 2026	52.43	52.43	52.27	52.32	52.32	-0.17%	211,433
Jun 9, 2026	52.35	52.42	52.33	52.41	52.41	0.15%	340,520
Jun 8, 2026	52.38	52.48	52.28	52.33	52.33	0.05%	218,856
Jun 5, 2026	52.34	52.34	52.26	52.31	52.31	-0.16%	276,062
Jun 4, 2026	52.37	52.41	52.37	52.39	52.39	0.08%	269,609
Jun 3, 2026	52.32	52.37	52.28	52.35	52.35	-0.04%	251,242
Jun 2, 2026	52.37	52.44	52.36	52.37	52.37	0.13%	382,432
Jun 1, 2026	52.21	52.35	52.19	52.30	52.30	-0.04%	324,155
May 29, 2026	52.43	52.51	52.43	52.47	52.32	0.10%	422,377
May 28, 2026	52.30	52.43	52.28	52.42	52.27	0.17%	319,037
May 27, 2026	52.27	52.35	52.26	52.33	52.18	0.15%	273,759
May 26, 2026	52.29	52.29	52.20	52.25	52.10	0.40%	391,869
May 22, 2026	52.07	52.12	52.03	52.04	51.89	0.04%	342,736
May 21, 2026	51.90	52.03	51.88	52.02	51.87	0.10%	659,996
May 20, 2026	51.94	52.03	51.91	51.97	51.82	0.13%	539,806
May 19, 2026	51.91	51.96	51.83	51.90	51.75	-0.27%	360,017
May 18, 2026	52.05	52.07	51.99	52.04	51.89	-	300,560
May 15, 2026	52.05	52.15	51.94	52.04	51.89	-0.40%	393,764
May 14, 2026	52.31	52.31	52.24	52.25	52.10	-	260,474
May 13, 2026	52.32	52.32	52.23	52.25	52.10	-0.11%	215,248
May 12, 2026	52.36	52.36	52.28	52.31	52.16	-0.17%	314,813
May 11, 2026	52.41	52.43	52.38	52.40	52.25	-0.04%	211,212
May 8, 2026	52.47	52.48	52.40	52.42	52.27	0.02%	272,568
May 7, 2026	52.43	52.43	52.39	52.41	52.26	0.04%	308,778
May 6, 2026	52.41	52.44	52.38	52.39	52.24	0.13%	428,265
May 5, 2026	52.32	52.33	52.28	52.32	52.17	0.08%	322,747
May 4, 2026	52.35	52.35	52.20	52.28	52.13	-0.06%	360,317
May 1, 2026	52.34	52.36	52.30	52.31	52.16	0.02%	331,920
Apr 30, 2026	52.47	52.48	52.43	52.44	52.15	-0.02%	270,875
Apr 29, 2026	52.51	52.53	52.38	52.45	52.16	-0.15%	259,465
Apr 28, 2026	52.51	52.53	52.48	52.53	52.24	-0.08%	228,663
Apr 27, 2026	52.58	52.61	52.53	52.57	52.28	-	402,786
Apr 24, 2026	52.57	52.59	52.53	52.57	52.28	-	290,823
Apr 23, 2026	52.59	52.59	52.47	52.57	52.28	0.02%	520,204
Apr 22, 2026	52.57	52.58	52.53	52.56	52.27	0.10%	202,074
Apr 21, 2026	52.55	52.58	52.51	52.51	52.22	-0.11%	332,883
Apr 20, 2026	52.53	52.59	52.53	52.57	52.28	0.02%	261,510
Apr 17, 2026	52.49	52.59	52.49	52.56	52.27	0.23%	285,740
Apr 16, 2026	52.45	52.48	52.44	52.44	52.15	-	241,818
Apr 15, 2026	52.45	52.50	52.40	52.44	52.15	-0.08%	201,294
Apr 14, 2026	52.46	52.49	52.43	52.48	52.19	0.11%	305,326
Apr 13, 2026	52.37	52.44	52.36	52.42	52.13	0.10%	174,746
Apr 10, 2026	52.41	52.45	52.37	52.37	52.08	-0.10%	266,102
Apr 9, 2026	52.39	52.44	52.32	52.42	52.13	0.27%	282,146
Apr 8, 2026	52.48	52.51	52.28	52.28	51.99	0.06%	379,095
Apr 7, 2026	52.14	52.25	52.13	52.25	51.96	0.06%	240,761
Apr 6, 2026	52.18	52.25	52.17	52.22	51.93	-0.02%	310,073
Apr 2, 2026	52.10	52.26	52.10	52.23	51.94	0.19%	477,853
Apr 1, 2026	52.22	52.22	52.13	52.13	51.84	0.15%	442,558
Mar 31, 2026	52.22	52.24	52.14	52.19	51.76	0.16%	542,864
Mar 30, 2026	52.03	52.12	52.03	52.11	51.68	0.22%	610,320
Mar 27, 2026	51.94	52.01	51.87	51.99	51.56	0.02%	372,131
Mar 26, 2026	52.02	52.08	51.97	51.98	51.55	-0.21%	356,899
Mar 25, 2026	52.13	52.13	52.04	52.09	51.66	0.19%	294,287
Mar 24, 2026	52.17	52.17	51.98	51.99	51.56	-0.54%	440,676
Mar 23, 2026	52.23	52.31	52.15	52.27	51.84	0.25%	345,326
Mar 20, 2026	52.42	52.42	52.10	52.14	51.71	-0.59%	443,860
Mar 19, 2026	52.48	52.50	52.39	52.45	52.02	-0.06%	445,345
Mar 18, 2026	52.56	52.60	52.48	52.48	52.05	-0.21%	418,557
Mar 17, 2026	52.66	52.66	52.58	52.59	52.16	-0.01%	228,257
Mar 16, 2026	52.69	52.70	52.57	52.60	52.16	0.06%	349,291
Mar 13, 2026	52.57	52.58	52.51	52.57	52.13	0.22%	223,092
Mar 12, 2026	52.70	52.70	52.44	52.45	52.02	-0.30%	409,893
Mar 11, 2026	52.72	52.77	52.60	52.61	52.18	-0.27%	332,834
Mar 10, 2026	52.80	52.81	52.74	52.75	52.32	-0.08%	147,021
Mar 9, 2026	52.76	52.82	52.73	52.79	52.36	-0.02%	258,010
Mar 6, 2026	52.76	52.82	52.75	52.80	52.37	-0.09%	232,616
Mar 5, 2026	52.80	52.86	52.78	52.85	52.42	-0.02%	271,416
Mar 4, 2026	52.90	52.92	52.83	52.86	52.43	-0.04%	244,365
Mar 3, 2026	52.97	52.98	52.83	52.88	52.45	-0.38%	624,639
Mar 2, 2026	53.13	53.15	53.06	53.08	52.65	-0.23%	221,944
Feb 27, 2026	53.37	53.37	53.33	53.34	52.76	0.04%	216,631
Feb 26, 2026	53.29	53.33	53.29	53.32	52.74	0.08%	246,142
Feb 25, 2026	53.27	53.30	53.25	53.28	52.71	0.08%	251,229
Feb 24, 2026	53.24	53.28	53.23	53.24	52.67	-	287,031
Feb 23, 2026	53.23	53.24	53.20	53.24	52.67	0.09%	170,193
Feb 20, 2026	53.19	53.21	53.16	53.19	52.62	0.06%	187,002
Feb 19, 2026	53.14	53.18	53.14	53.16	52.59	-	190,293
Feb 18, 2026	53.14	53.17	53.13	53.16	52.59	-0.02%	258,567
Feb 17, 2026	53.12	53.18	53.12	53.17	52.60	0.08%	271,899
Feb 13, 2026	53.12	53.17	53.10	53.13	52.56	0.11%	236,647
Feb 12, 2026	53.02	53.08	53.01	53.07	52.50	0.17%	248,008
Feb 11, 2026	52.97	53.00	52.93	52.98	52.41	-0.06%	349,381
Feb 10, 2026	53.01	53.05	52.99	53.01	52.44	0.09%	335,099
Feb 9, 2026	52.92	52.97	52.88	52.96	52.39	0.09%	321,731
Feb 6, 2026	52.92	52.93	52.87	52.91	52.34	0.08%	331,635
Feb 5, 2026	52.84	52.92	52.84	52.87	52.30	0.13%	458,254
Feb 4, 2026	52.74	52.81	52.73	52.80	52.23	0.09%	541,682
Feb 3, 2026	52.70	52.75	52.70	52.75	52.18	0.09%	305,517