BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
50.13
+0.07 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
50.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PCMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.94 | 50.19 | 49.77 | 50.13 | 50.13 | 0.14% | 44,143 |
| Dec 4, 2025 | 50.17 | 50.17 | 49.78 | 50.06 | 50.06 | -0.12% | 22,337 |
| Dec 3, 2025 | 50.12 | 50.12 | 49.70 | 50.12 | 50.12 | 0.24% | 21,524 |
| Dec 2, 2025 | 49.85 | 50.10 | 49.75 | 50.00 | 50.00 | 0.24% | 55,421 |
| Dec 1, 2025 | 49.72 | 50.09 | 49.72 | 49.88 | 49.88 | -0.78% | 5,191 |
| Nov 28, 2025 | 50.32 | 50.32 | 50.23 | 50.27 | 50.01 | -0.08% | 4,224 |
| Nov 26, 2025 | 50.31 | 50.34 | 50.14 | 50.31 | 50.06 | -0.18% | 255,705 |
| Nov 25, 2025 | 50.41 | 50.41 | 50.25 | 50.40 | 50.14 | 0.04% | 18,061 |
| Nov 24, 2025 | 50.39 | 50.42 | 50.31 | 50.38 | 50.12 | 0.01% | 18,109 |
| Nov 21, 2025 | 50.30 | 50.40 | 50.30 | 50.38 | 50.12 | 0.04% | 42,074 |
| Nov 20, 2025 | 50.36 | 50.36 | 50.30 | 50.36 | 50.10 | -0.01% | 23,791 |
| Nov 19, 2025 | 50.26 | 50.43 | 50.26 | 50.36 | 50.10 | 0.06% | 18,411 |
| Nov 18, 2025 | 50.32 | 50.40 | 50.21 | 50.33 | 50.07 | 0.10% | 30,965 |
| Nov 17, 2025 | 50.38 | 50.38 | 50.18 | 50.28 | 50.02 | -0.07% | 42,952 |
| Nov 14, 2025 | 50.16 | 50.32 | 50.16 | 50.32 | 50.06 | 0.06% | 25,858 |
| Nov 13, 2025 | 50.30 | 50.30 | 50.15 | 50.29 | 50.03 | 0.24% | 24,823 |
| Nov 12, 2025 | 50.29 | 50.29 | 50.15 | 50.17 | 49.91 | -0.20% | 76,140 |
| Nov 11, 2025 | 50.29 | 50.38 | 49.91 | 50.27 | 50.01 | 0.02% | 20,276 |
| Nov 10, 2025 | 50.49 | 50.50 | 50.02 | 50.26 | 50.01 | 0.12% | 81,884 |
| Nov 7, 2025 | 50.25 | 50.25 | 50.15 | 50.20 | 49.95 | -0.01% | 29,271 |
| Nov 6, 2025 | 50.23 | 50.25 | 50.16 | 50.21 | 49.95 | 0.13% | 34,661 |
| Nov 5, 2025 | 50.06 | 50.35 | 50.06 | 50.14 | 49.89 | 0.07% | 26,068 |
| Nov 4, 2025 | 50.20 | 50.25 | 50.01 | 50.11 | 49.85 | -0.13% | 23,542 |
| Nov 3, 2025 | 50.26 | 50.26 | 49.97 | 50.17 | 49.92 | -0.54% | 73,146 |
| Oct 31, 2025 | 50.13 | 50.50 | 50.09 | 50.44 | 49.90 | 0.24% | 43,435 |
| Oct 30, 2025 | 50.53 | 50.53 | 50.16 | 50.32 | 49.78 | 0.02% | 33,404 |
| Oct 29, 2025 | 50.40 | 50.44 | 50.19 | 50.31 | 49.77 | -0.14% | 24,930 |
| Oct 28, 2025 | 50.42 | 50.42 | 50.19 | 50.38 | 49.84 | 0.08% | 31,952 |
| Oct 27, 2025 | 50.69 | 50.69 | 50.21 | 50.34 | 49.80 | -0.09% | 30,277 |
| Oct 24, 2025 | 50.37 | 50.41 | 50.01 | 50.39 | 49.84 | 0.18% | 45,052 |
| Oct 23, 2025 | 50.19 | 50.33 | 49.99 | 50.30 | 49.75 | 0.14% | 24,896 |
| Oct 22, 2025 | 50.36 | 50.47 | 49.99 | 50.23 | 49.68 | -0.16% | 47,753 |
| Oct 21, 2025 | 50.05 | 50.35 | 50.05 | 50.31 | 49.76 | 0.17% | 59,324 |
| Oct 20, 2025 | 50.22 | 50.32 | 50.15 | 50.22 | 49.68 | -0.07% | 30,478 |
| Oct 17, 2025 | 50.25 | 50.34 | 49.96 | 50.26 | 49.71 | 0.18% | 40,793 |
| Oct 16, 2025 | 50.40 | 50.50 | 50.12 | 50.17 | 49.62 | -0.54% | 46,318 |
| Oct 15, 2025 | 50.48 | 50.49 | 50.32 | 50.44 | 49.89 | - | 41,464 |
| Oct 14, 2025 | 50.46 | 50.48 | 50.28 | 50.44 | 49.90 | 0.18% | 48,723 |
| Oct 13, 2025 | 50.45 | 50.53 | 50.02 | 50.35 | 49.81 | 0.19% | 33,456 |
| Oct 10, 2025 | 50.45 | 50.45 | 50.18 | 50.26 | 49.71 | -0.22% | 19,710 |
| Oct 9, 2025 | 50.16 | 50.43 | 50.16 | 50.37 | 49.82 | -0.05% | 27,805 |
| Oct 8, 2025 | 50.11 | 50.44 | 50.06 | 50.39 | 49.85 | 0.20% | 31,443 |
| Oct 7, 2025 | 50.38 | 50.52 | 49.94 | 50.29 | 49.75 | -0.18% | 81,511 |
| Oct 6, 2025 | 50.40 | 50.51 | 50.23 | 50.38 | 49.84 | -0.02% | 209,226 |
| Oct 3, 2025 | 50.26 | 50.41 | 50.25 | 50.39 | 49.85 | 0.19% | 44,572 |
| Oct 2, 2025 | 50.37 | 50.37 | 50.19 | 50.30 | 49.75 | -0.13% | 23,020 |
| Oct 1, 2025 | 50.33 | 50.37 | 50.30 | 50.36 | 49.82 | -0.42% | 47,198 |
| Sep 30, 2025 | 50.54 | 50.63 | 50.41 | 50.57 | 49.75 | -0.04% | 37,355 |
| Sep 29, 2025 | 50.52 | 50.61 | 50.50 | 50.59 | 49.77 | 0.13% | 23,981 |
| Sep 26, 2025 | 50.57 | 50.65 | 50.46 | 50.53 | 49.71 | -0.08% | 145,965 |
| Sep 25, 2025 | 50.58 | 50.58 | 50.51 | 50.57 | 49.74 | 0.03% | 20,733 |
| Sep 24, 2025 | 50.57 | 50.57 | 50.45 | 50.55 | 49.73 | 0.09% | 26,304 |
| Sep 23, 2025 | 50.73 | 50.73 | 50.21 | 50.51 | 49.69 | 0.06% | 33,089 |
| Sep 22, 2025 | 50.44 | 50.62 | 50.41 | 50.47 | 49.66 | -0.03% | 26,605 |
| Sep 19, 2025 | 50.35 | 50.53 | 50.30 | 50.49 | 49.67 | 0.19% | 23,540 |
| Sep 18, 2025 | 50.50 | 50.51 | 50.30 | 50.40 | 49.58 | -0.17% | 28,641 |
| Sep 17, 2025 | 50.40 | 50.50 | 50.33 | 50.48 | 49.66 | 0.22% | 24,946 |
| Sep 16, 2025 | 50.67 | 50.67 | 50.30 | 50.37 | 49.55 | -0.15% | 13,269 |
| Sep 15, 2025 | 50.46 | 50.46 | 50.25 | 50.45 | 49.63 | 0.03% | 19,589 |
| Sep 12, 2025 | 50.43 | 50.46 | 50.31 | 50.43 | 49.61 | - | 25,171 |
| Sep 11, 2025 | 50.30 | 50.44 | 50.30 | 50.43 | 49.61 | -0.09% | 33,771 |
| Sep 10, 2025 | 50.47 | 50.51 | 50.45 | 50.48 | 49.66 | 0.01% | 26,987 |
| Sep 9, 2025 | 50.51 | 50.51 | 50.44 | 50.47 | 49.65 | -0.18% | 14,006 |
| Sep 8, 2025 | 50.53 | 50.66 | 50.52 | 50.56 | 49.74 | 0.05% | 16,384 |
| Sep 5, 2025 | 50.76 | 50.76 | 50.42 | 50.54 | 49.72 | 0.14% | 39,062 |
| Sep 4, 2025 | 50.42 | 50.55 | 50.42 | 50.47 | 49.65 | 0.09% | 34,120 |
| Sep 3, 2025 | 50.88 | 50.88 | 50.38 | 50.42 | 49.60 | -0.14% | 45,122 |
| Sep 2, 2025 | 50.59 | 50.59 | 50.40 | 50.49 | 49.67 | -0.50% | 20,538 |
| Aug 29, 2025 | 50.92 | 50.92 | 50.66 | 50.75 | 49.64 | 0.01% | 16,974 |
| Aug 28, 2025 | 50.80 | 50.80 | 50.69 | 50.74 | 49.63 | 0.03% | 13,295 |
| Aug 27, 2025 | 50.75 | 50.80 | 50.70 | 50.73 | 49.62 | -0.10% | 19,293 |
| Aug 26, 2025 | 50.74 | 50.80 | 50.62 | 50.78 | 49.67 | 0.03% | 72,569 |
| Aug 25, 2025 | 50.89 | 51.09 | 50.59 | 50.76 | 49.65 | 0.10% | 17,482 |
| Aug 22, 2025 | 51.00 | 51.00 | 50.56 | 50.71 | 49.60 | 0.04% | 24,544 |
| Aug 21, 2025 | 50.57 | 50.75 | 50.57 | 50.69 | 49.58 | 0.01% | 12,428 |
| Aug 20, 2025 | 50.60 | 50.73 | 50.60 | 50.69 | 49.58 | 0.19% | 23,990 |
| Aug 19, 2025 | 50.75 | 50.75 | 50.55 | 50.59 | 49.49 | -0.27% | 130,093 |
| Aug 18, 2025 | 50.67 | 50.82 | 50.51 | 50.73 | 49.62 | 0.12% | 37,744 |
| Aug 15, 2025 | 50.76 | 50.80 | 50.50 | 50.67 | 49.56 | 0.02% | 15,803 |
| Aug 14, 2025 | 50.82 | 50.82 | 50.50 | 50.66 | 49.55 | 0.04% | 7,778 |
| Aug 13, 2025 | 50.68 | 50.84 | 50.50 | 50.64 | 49.53 | -0.22% | 17,402 |
| Aug 12, 2025 | 50.53 | 50.89 | 50.53 | 50.75 | 49.64 | 0.07% | 59,728 |
| Aug 11, 2025 | 50.89 | 50.89 | 50.50 | 50.71 | 49.60 | -0.02% | 25,772 |
| Aug 8, 2025 | 50.47 | 50.89 | 50.47 | 50.72 | 49.61 | 0.48% | 40,749 |
| Aug 7, 2025 | 50.74 | 50.74 | 50.33 | 50.48 | 49.38 | -0.08% | 22,564 |
| Aug 6, 2025 | 50.71 | 50.78 | 50.00 | 50.52 | 49.42 | 0.63% | 22,471 |
| Aug 5, 2025 | 50.07 | 50.52 | 50.05 | 50.20 | 49.11 | -0.12% | 30,179 |
| Aug 4, 2025 | 50.48 | 50.57 | 50.00 | 50.27 | 49.17 | -0.67% | 29,890 |
| Aug 1, 2025 | 50.75 | 50.89 | 50.44 | 50.60 | 49.50 | -0.15% | 8,597 |
| Jul 31, 2025 | 50.68 | 50.83 | 50.56 | 50.68 | 49.27 | 0.18% | 64,810 |
| Jul 30, 2025 | 50.57 | 50.78 | 50.56 | 50.59 | 49.18 | -0.17% | 12,919 |
| Jul 29, 2025 | 50.72 | 50.81 | 50.55 | 50.68 | 49.26 | - | 11,945 |
| Jul 28, 2025 | 50.69 | 50.86 | 50.55 | 50.68 | 49.26 | -0.16% | 10,769 |
| Jul 25, 2025 | 50.74 | 50.89 | 50.55 | 50.76 | 49.34 | 0.12% | 14,684 |
| Jul 24, 2025 | 50.51 | 50.89 | 50.50 | 50.69 | 49.28 | -0.21% | 12,667 |
| Jul 23, 2025 | 50.62 | 50.89 | 50.50 | 50.80 | 49.38 | 0.32% | 14,386 |
| Jul 22, 2025 | 50.86 | 50.88 | 50.39 | 50.64 | 49.23 | -0.31% | 6,852 |
| Jul 21, 2025 | 50.90 | 50.90 | 50.32 | 50.80 | 49.38 | 0.06% | 9,175 |
| Jul 18, 2025 | 50.69 | 50.89 | 50.33 | 50.77 | 49.35 | 0.15% | 8,200 |
| Jul 17, 2025 | 50.55 | 50.80 | 50.31 | 50.69 | 49.28 | 0.33% | 19,346 |