BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
49.85
-0.01 (-0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
PCMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.64 | 49.90 | 49.64 | 49.85 | 49.85 | -0.01% | 20,246 |
| Mar 5, 2026 | 49.86 | 49.90 | 49.80 | 49.86 | 49.86 | -0.04% | 12,969 |
| Mar 4, 2026 | 49.81 | 49.97 | 49.81 | 49.88 | 49.88 | 0.27% | 26,217 |
| Mar 3, 2026 | 49.06 | 50.03 | 49.05 | 49.74 | 49.74 | -0.37% | 25,330 |
| Mar 2, 2026 | 50.01 | 50.10 | 49.78 | 49.93 | 49.93 | -0.76% | 51,543 |
| Feb 27, 2026 | 50.13 | 50.37 | 49.92 | 50.31 | 50.08 | 0.11% | 39,410 |
| Feb 26, 2026 | 50.25 | 50.32 | 50.05 | 50.26 | 50.02 | -0.07% | 29,804 |
| Feb 25, 2026 | 50.11 | 50.32 | 50.01 | 50.29 | 50.06 | 0.28% | 43,680 |
| Feb 24, 2026 | 50.16 | 50.31 | 49.90 | 50.15 | 49.92 | -0.17% | 29,179 |
| Feb 23, 2026 | 50.26 | 50.34 | 50.22 | 50.23 | 50.00 | -0.50% | 14,747 |
| Feb 20, 2026 | 50.00 | 50.66 | 49.99 | 50.49 | 50.25 | 0.34% | 33,997 |
| Feb 19, 2026 | 50.28 | 50.46 | 50.15 | 50.32 | 50.08 | - | 50,362 |
| Feb 18, 2026 | 50.47 | 50.47 | 50.29 | 50.32 | 50.08 | -0.24% | 48,594 |
| Feb 17, 2026 | 50.75 | 50.75 | 50.34 | 50.44 | 50.20 | -0.04% | 53,398 |
| Feb 13, 2026 | 50.35 | 50.58 | 50.30 | 50.46 | 50.22 | 0.15% | 23,879 |
| Feb 12, 2026 | 50.49 | 50.49 | 50.25 | 50.38 | 50.15 | -0.02% | 33,352 |
| Feb 11, 2026 | 50.40 | 50.43 | 50.23 | 50.39 | 50.16 | 0.36% | 138,823 |
| Feb 10, 2026 | 50.25 | 50.40 | 50.06 | 50.21 | 49.97 | -0.35% | 35,946 |
| Feb 9, 2026 | 50.20 | 50.50 | 50.14 | 50.38 | 50.15 | 0.22% | 67,913 |
| Feb 6, 2026 | 50.21 | 50.47 | 50.04 | 50.27 | 50.04 | 0.21% | 31,952 |
| Feb 5, 2026 | 50.44 | 50.44 | 50.13 | 50.17 | 49.93 | -0.31% | 46,264 |
| Feb 4, 2026 | 50.16 | 50.44 | 50.16 | 50.32 | 50.09 | -0.22% | 41,216 |
| Feb 3, 2026 | 50.35 | 50.44 | 50.22 | 50.43 | 50.20 | 0.15% | 40,820 |
| Feb 2, 2026 | 50.23 | 50.42 | 50.23 | 50.36 | 50.12 | -0.04% | 34,483 |
| Jan 30, 2026 | 50.27 | 50.45 | 50.26 | 50.38 | 49.88 | 0.21% | 26,954 |
| Jan 29, 2026 | 50.44 | 50.44 | 50.26 | 50.27 | 49.78 | -0.16% | 25,324 |
| Jan 28, 2026 | 50.26 | 50.44 | 50.25 | 50.35 | 49.85 | -0.08% | 40,181 |
| Jan 27, 2026 | 50.39 | 50.42 | 50.09 | 50.39 | 49.89 | 0.20% | 108,395 |
| Jan 26, 2026 | 50.40 | 50.40 | 50.16 | 50.29 | 49.80 | 0.11% | 49,844 |
| Jan 23, 2026 | 50.25 | 50.38 | 50.09 | 50.24 | 49.74 | -0.01% | 42,229 |
| Jan 22, 2026 | 50.32 | 50.32 | 50.15 | 50.24 | 49.75 | 0.11% | 22,329 |
| Jan 21, 2026 | 50.30 | 50.30 | 49.98 | 50.19 | 49.69 | 0.04% | 199,094 |
| Jan 20, 2026 | 50.11 | 50.26 | 50.11 | 50.17 | 49.67 | -0.12% | 24,956 |
| Jan 16, 2026 | 50.26 | 50.29 | 50.03 | 50.23 | 49.73 | 0.01% | 34,688 |
| Jan 15, 2026 | 50.18 | 50.26 | 50.10 | 50.22 | 49.73 | 0.06% | 54,550 |
| Jan 14, 2026 | 50.25 | 50.26 | 50.03 | 50.19 | 49.70 | 0.08% | 90,028 |
| Jan 13, 2026 | 50.22 | 50.25 | 49.94 | 50.15 | 49.66 | -0.05% | 31,202 |
| Jan 12, 2026 | 50.22 | 50.22 | 50.00 | 50.18 | 49.68 | -0.10% | 28,302 |
| Jan 9, 2026 | 50.10 | 50.23 | 50.09 | 50.23 | 49.73 | 0.16% | 31,397 |
| Jan 8, 2026 | 50.21 | 50.21 | 50.09 | 50.15 | 49.65 | 0.03% | 49,725 |
| Jan 7, 2026 | 50.14 | 50.19 | 50.10 | 50.13 | 49.64 | -0.09% | 15,799 |
| Jan 6, 2026 | 50.19 | 50.19 | 50.00 | 50.18 | 49.68 | 0.19% | 97,764 |
| Jan 5, 2026 | 50.10 | 50.16 | 50.00 | 50.08 | 49.59 | - | 19,840 |
| Jan 2, 2026 | 49.74 | 50.22 | 49.74 | 50.08 | 49.59 | -0.08% | 23,279 |
| Dec 31, 2025 | 50.13 | 50.14 | 49.93 | 50.12 | 49.63 | 0.04% | 9,951 |
| Dec 30, 2025 | 50.12 | 50.13 | 49.88 | 50.10 | 49.61 | -0.31% | 27,139 |
| Dec 29, 2025 | 50.09 | 50.35 | 50.09 | 50.26 | 49.49 | 0.21% | 13,683 |
| Dec 26, 2025 | 50.18 | 50.36 | 50.00 | 50.15 | 49.38 | - | 11,784 |
| Dec 24, 2025 | 50.39 | 50.39 | 49.94 | 50.15 | 49.38 | -0.28% | 6,648 |
| Dec 23, 2025 | 49.84 | 50.34 | 49.82 | 50.29 | 49.52 | 0.18% | 20,207 |
| Dec 22, 2025 | 50.10 | 50.37 | 50.08 | 50.20 | 49.43 | -0.02% | 24,488 |
| Dec 19, 2025 | 50.12 | 50.29 | 50.10 | 50.21 | 49.44 | 0.09% | 15,942 |
| Dec 18, 2025 | 50.22 | 50.22 | 49.99 | 50.17 | 49.40 | 0.08% | 14,305 |
| Dec 17, 2025 | 50.20 | 50.22 | 49.95 | 50.13 | 49.36 | 0.11% | 10,707 |
| Dec 16, 2025 | 50.24 | 50.24 | 49.95 | 50.07 | 49.30 | -0.12% | 20,851 |
| Dec 15, 2025 | 49.93 | 50.24 | 49.91 | 50.13 | 49.36 | 0.05% | 21,017 |
| Dec 12, 2025 | 49.95 | 50.25 | 49.95 | 50.11 | 49.34 | 0.01% | 34,352 |
| Dec 11, 2025 | 49.94 | 50.12 | 49.89 | 50.10 | 49.33 | 0.17% | 47,014 |
| Dec 10, 2025 | 49.89 | 50.15 | 49.79 | 50.01 | 49.25 | 0.10% | 51,851 |
| Dec 9, 2025 | 50.22 | 50.22 | 49.78 | 49.97 | 49.20 | -0.28% | 68,162 |
| Dec 8, 2025 | 49.99 | 50.16 | 49.99 | 50.11 | 49.34 | -0.05% | 32,214 |
| Dec 5, 2025 | 49.94 | 50.19 | 49.77 | 50.13 | 49.36 | 0.14% | 44,143 |
| Dec 4, 2025 | 50.17 | 50.17 | 49.78 | 50.06 | 49.29 | -0.12% | 22,337 |
| Dec 3, 2025 | 50.12 | 50.12 | 49.70 | 50.12 | 49.35 | 0.24% | 21,524 |
| Dec 2, 2025 | 49.85 | 50.10 | 49.75 | 50.00 | 49.24 | 0.24% | 55,421 |
| Dec 1, 2025 | 49.72 | 50.09 | 49.72 | 49.88 | 49.12 | -0.78% | 5,191 |
| Nov 28, 2025 | 50.32 | 50.32 | 50.23 | 50.27 | 49.25 | -0.08% | 4,224 |
| Nov 26, 2025 | 50.31 | 50.34 | 50.14 | 50.31 | 49.29 | -0.18% | 255,705 |
| Nov 25, 2025 | 50.41 | 50.41 | 50.25 | 50.40 | 49.38 | 0.04% | 18,061 |
| Nov 24, 2025 | 50.39 | 50.42 | 50.31 | 50.38 | 49.36 | 0.01% | 18,109 |
| Nov 21, 2025 | 50.30 | 50.40 | 50.30 | 50.38 | 49.35 | 0.04% | 42,074 |
| Nov 20, 2025 | 50.36 | 50.36 | 50.30 | 50.36 | 49.33 | -0.01% | 23,791 |
| Nov 19, 2025 | 50.26 | 50.43 | 50.26 | 50.36 | 49.34 | 0.06% | 18,411 |
| Nov 18, 2025 | 50.32 | 50.40 | 50.21 | 50.33 | 49.31 | 0.10% | 30,965 |
| Nov 17, 2025 | 50.38 | 50.38 | 50.18 | 50.28 | 49.26 | -0.07% | 42,952 |
| Nov 14, 2025 | 50.16 | 50.32 | 50.16 | 50.32 | 49.29 | 0.06% | 25,858 |
| Nov 13, 2025 | 50.30 | 50.30 | 50.15 | 50.29 | 49.26 | 0.24% | 24,823 |
| Nov 12, 2025 | 50.29 | 50.29 | 50.15 | 50.17 | 49.15 | -0.20% | 76,140 |
| Nov 11, 2025 | 50.29 | 50.38 | 49.91 | 50.27 | 49.25 | 0.02% | 20,276 |
| Nov 10, 2025 | 50.49 | 50.50 | 50.02 | 50.26 | 49.24 | 0.12% | 81,884 |
| Nov 7, 2025 | 50.25 | 50.25 | 50.15 | 50.20 | 49.18 | -0.01% | 29,271 |
| Nov 6, 2025 | 50.23 | 50.25 | 50.16 | 50.21 | 49.19 | 0.13% | 34,661 |
| Nov 5, 2025 | 50.06 | 50.35 | 50.06 | 50.14 | 49.12 | 0.07% | 26,068 |
| Nov 4, 2025 | 50.20 | 50.25 | 50.01 | 50.11 | 49.09 | -0.13% | 23,542 |
| Nov 3, 2025 | 50.26 | 50.26 | 49.97 | 50.17 | 49.15 | -0.54% | 73,146 |
| Oct 31, 2025 | 50.13 | 50.50 | 50.09 | 50.44 | 49.13 | 0.24% | 43,435 |
| Oct 30, 2025 | 50.53 | 50.53 | 50.16 | 50.32 | 49.02 | 0.02% | 33,404 |
| Oct 29, 2025 | 50.40 | 50.44 | 50.19 | 50.31 | 49.01 | -0.14% | 24,930 |
| Oct 28, 2025 | 50.42 | 50.42 | 50.19 | 50.38 | 49.07 | 0.08% | 31,952 |
| Oct 27, 2025 | 50.69 | 50.69 | 50.21 | 50.34 | 49.04 | -0.09% | 30,277 |
| Oct 24, 2025 | 50.37 | 50.41 | 50.01 | 50.39 | 49.08 | 0.18% | 45,052 |
| Oct 23, 2025 | 50.19 | 50.33 | 49.99 | 50.30 | 48.99 | 0.14% | 24,896 |
| Oct 22, 2025 | 50.36 | 50.47 | 49.99 | 50.23 | 48.92 | -0.16% | 47,753 |
| Oct 21, 2025 | 50.05 | 50.35 | 50.05 | 50.31 | 49.00 | 0.17% | 59,324 |
| Oct 20, 2025 | 50.22 | 50.32 | 50.15 | 50.22 | 48.92 | -0.07% | 30,478 |
| Oct 17, 2025 | 50.25 | 50.34 | 49.96 | 50.26 | 48.95 | 0.18% | 40,793 |
| Oct 16, 2025 | 50.40 | 50.50 | 50.12 | 50.17 | 48.87 | -0.54% | 46,318 |
| Oct 15, 2025 | 50.48 | 50.49 | 50.32 | 50.44 | 49.13 | - | 41,464 |
| Oct 14, 2025 | 50.46 | 50.48 | 50.28 | 50.44 | 49.13 | 0.18% | 48,723 |
| Oct 13, 2025 | 50.45 | 50.53 | 50.02 | 50.35 | 49.05 | 0.19% | 33,456 |