Skip to main content
BondBloxx Private Credit CLO ETF (PCMM)
NASDAQ: PCMM · Real-Time Price · USD
49.66
+0.17 (0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
49.66
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

PCMM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.8449.8449.5549.66-0.35%10,269
Apr 27, 202649.4649.6849.3449.4849.48-0.10%25,249
Apr 24, 202649.5749.7249.3349.5449.540.18%18,164
Apr 23, 202649.5749.7149.3949.4549.45-61,125
Apr 22, 202649.4549.6249.3249.4549.450.16%30,150
Apr 21, 202649.3149.5949.3149.3749.37-0.08%22,167
Apr 20, 202649.0849.5448.9749.4149.410.10%36,984
Apr 17, 202649.2649.5349.1749.3549.350.23%51,458
Apr 16, 202649.2549.5049.1449.2449.24-0.36%31,881
Apr 15, 202649.5649.5649.3149.4249.420.07%13,241
Apr 14, 202649.2849.5249.0949.3949.390.12%36,871
Apr 13, 202649.2049.5449.2049.3349.33-0.30%49,296
Apr 10, 202649.2749.6549.1949.4849.480.29%50,524
Apr 9, 202649.5349.6049.1749.3349.330.41%38,441
Apr 8, 202649.0549.5749.0549.1349.13-44,846
Apr 7, 202649.3049.5249.1349.1349.13-0.37%34,974
Apr 6, 202649.4449.4849.0949.3149.310.41%11,423
Apr 2, 202649.3049.4949.1149.1149.110.24%12,626
Apr 1, 202649.1049.4648.9648.9948.99-0.37%37,478
Mar 31, 202649.8349.8349.1549.1748.94-0.63%18,278
Mar 30, 202649.8349.8449.4749.4849.250.20%45,783
Mar 27, 202649.8349.8349.3649.3849.15-0.20%35,133
Mar 26, 202649.3349.8749.3349.4849.250.28%29,009
Mar 25, 202648.8649.8448.8649.3449.110.04%22,400
Mar 24, 202649.7149.7349.3249.3249.09-0.36%47,262
Mar 23, 202649.5249.8449.3949.5049.27-0.17%170,430
Mar 20, 202649.5749.7849.4449.5949.36-0.10%24,269
Mar 19, 202649.6049.7249.4349.6449.40-0.12%15,571
Mar 18, 202649.8749.8749.3849.7049.47-0.15%73,946
Mar 17, 202649.8049.8049.4449.7749.540.51%22,129
Mar 16, 202649.2949.6649.2949.5249.290.31%18,681
Mar 13, 202649.4649.7049.2449.3649.13-0.42%40,789
Mar 12, 202649.3549.7049.3349.5749.34-0.25%21,471
Mar 11, 202649.7549.8249.4549.6949.46-0.07%21,705
Mar 10, 202649.3049.7349.3049.7349.500.41%15,276
Mar 9, 202649.6949.8349.2149.5349.30-0.65%24,967
Mar 6, 202649.6449.9049.6449.8549.62-0.01%20,246
Mar 5, 202649.8649.9049.8049.8649.62-0.04%12,969
Mar 4, 202649.8149.9749.8149.8849.640.27%26,217
Mar 3, 202649.0650.0349.0549.7449.51-0.37%25,330
Mar 2, 202650.0150.1049.7849.9349.69-0.76%51,543
Feb 27, 202650.1350.3749.9250.3149.850.11%39,410
Feb 26, 202650.2550.3250.0550.2649.79-0.07%29,804
Feb 25, 202650.1150.3250.0150.2949.830.28%43,680
Feb 24, 202650.1650.3149.9050.1549.69-0.17%29,179
Feb 23, 202650.2650.3450.2250.2349.77-0.50%14,747
Feb 20, 202650.0050.6649.9950.4950.020.34%33,997
Feb 19, 202650.2850.4650.1550.3249.85-50,362
Feb 18, 202650.4750.4750.2950.3249.85-0.24%48,594
Feb 17, 202650.7550.7550.3450.4449.97-0.04%53,398
Feb 13, 202650.3550.5850.3050.4649.990.15%23,879
Feb 12, 202650.4950.4950.2550.3849.92-0.02%33,352
Feb 11, 202650.4050.4350.2350.3949.920.36%138,823
Feb 10, 202650.2550.4050.0650.2149.74-0.35%35,946
Feb 9, 202650.2050.5050.1450.3849.920.22%67,913
Feb 6, 202650.2150.4750.0450.2749.810.21%31,952
Feb 5, 202650.4450.4450.1350.1749.70-0.31%46,264
Feb 4, 202650.1650.4450.1650.3249.86-0.22%41,216
Feb 3, 202650.3550.4450.2250.4349.970.15%40,820
Feb 2, 202650.2350.4250.2350.3649.89-0.04%34,483
Jan 30, 202650.2750.4550.2650.3849.650.21%26,954
Jan 29, 202650.4450.4450.2650.2749.54-0.16%25,324
Jan 28, 202650.2650.4450.2550.3549.62-0.08%40,181
Jan 27, 202650.3950.4250.0950.3949.660.20%108,395
Jan 26, 202650.4050.4050.1650.2949.560.11%49,844
Jan 23, 202650.2550.3850.0950.2449.51-0.01%42,229
Jan 22, 202650.3250.3250.1550.2449.520.11%22,329
Jan 21, 202650.3050.3049.9850.1949.460.04%199,094
Jan 20, 202650.1150.2650.1150.1749.44-0.12%24,956
Jan 16, 202650.2650.2950.0350.2349.500.01%34,688
Jan 15, 202650.1850.2650.1050.2249.500.06%54,550
Jan 14, 202650.2550.2650.0350.1949.470.08%90,028
Jan 13, 202650.2250.2549.9450.1549.43-0.05%31,202
Jan 12, 202650.2250.2250.0050.1849.45-0.10%28,302
Jan 9, 202650.1050.2350.0950.2349.500.16%31,397
Jan 8, 202650.2150.2150.0950.1549.420.03%49,725
Jan 7, 202650.1450.1950.1050.1349.41-0.09%15,799
Jan 6, 202650.1950.1950.0050.1849.450.19%97,764
Jan 5, 202650.1050.1650.0050.0849.36-19,840
Jan 2, 202649.7450.2249.7450.0849.36-0.08%23,279
Dec 31, 202550.1350.1449.9350.1249.400.04%9,951
Dec 30, 202550.1250.1349.8850.1049.38-0.31%27,139
Dec 29, 202550.0950.3550.0950.2649.260.21%13,683
Dec 26, 202550.1850.3650.0050.1549.15-11,784
Dec 24, 202550.3950.3949.9450.1549.15-0.28%6,648
Dec 23, 202549.8450.3449.8250.2949.290.18%20,207
Dec 22, 202550.1050.3750.0850.2049.20-0.02%24,488
Dec 19, 202550.1250.2950.1050.2149.210.09%15,942
Dec 18, 202550.2250.2249.9950.1749.170.08%14,305
Dec 17, 202550.2050.2249.9550.1349.130.11%10,707
Dec 16, 202550.2450.2449.9550.0749.08-0.12%20,851
Dec 15, 202549.9350.2449.9150.1349.130.05%21,017
Dec 12, 202549.9550.2549.9550.1149.110.01%34,352
Dec 11, 202549.9450.1249.8950.1049.110.17%47,014
Dec 10, 202549.8950.1549.7950.0149.020.10%51,851
Dec 9, 202550.2250.2249.7849.9748.97-0.28%68,162
Dec 8, 202549.9950.1649.9950.1149.11-0.05%32,214
Dec 5, 202549.9450.1949.7750.1349.130.14%44,143
Dec 4, 202550.1750.1749.7850.0649.07-0.12%22,337
Dec 3, 202550.1250.1249.7050.1249.120.24%21,524