PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.59
+0.04 (0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.55 | 49.67 | 49.55 | 49.59 | 49.59 | 0.08% | 57,945 |
| Jun 25, 2026 | 49.61 | 49.65 | 49.53 | 49.55 | 49.55 | 0.08% | 108,451 |
| Jun 24, 2026 | 49.41 | 49.52 | 49.41 | 49.51 | 49.51 | 0.54% | 47,392 |
| Jun 23, 2026 | 49.22 | 49.30 | 49.22 | 49.24 | 49.24 | 0.09% | 49,811 |
| Jun 22, 2026 | 49.30 | 49.35 | 49.07 | 49.19 | 49.19 | -0.21% | 352,809 |
| Jun 18, 2026 | 49.41 | 49.45 | 49.30 | 49.30 | 49.30 | 0.24% | 75,851 |
| Jun 17, 2026 | 49.45 | 49.53 | 49.16 | 49.18 | 49.18 | -0.60% | 244,092 |
| Jun 16, 2026 | 49.49 | 49.52 | 49.38 | 49.48 | 49.48 | 0.19% | 79,985 |
| Jun 15, 2026 | 49.41 | 49.45 | 49.34 | 49.38 | 49.38 | 0.24% | 46,730 |
| Jun 12, 2026 | 49.27 | 49.30 | 49.18 | 49.26 | 49.26 | -0.16% | 108,487 |
| Jun 11, 2026 | 49.08 | 49.36 | 49.06 | 49.34 | 49.34 | 0.60% | 71,850 |
| Jun 10, 2026 | 49.07 | 49.13 | 48.97 | 49.05 | 49.05 | -0.04% | 101,640 |
| Jun 9, 2026 | 49.01 | 49.09 | 49.00 | 49.07 | 49.07 | 0.23% | 119,353 |
| Jun 8, 2026 | 49.06 | 49.10 | 48.92 | 48.95 | 48.95 | -0.05% | 60,657 |
| Jun 5, 2026 | 49.00 | 49.08 | 48.95 | 48.98 | 48.98 | -0.51% | 180,035 |
| Jun 4, 2026 | 49.22 | 49.35 | 49.22 | 49.23 | 49.23 | 0.13% | 92,566 |
| Jun 3, 2026 | 49.17 | 49.20 | 49.09 | 49.17 | 49.17 | -0.21% | 106,286 |
| Jun 2, 2026 | 49.26 | 49.28 | 49.21 | 49.27 | 49.27 | 0.04% | 100,900 |
| Jun 1, 2026 | 49.13 | 49.26 | 49.07 | 49.25 | 49.25 | -0.07% | 116,559 |
| May 29, 2026 | 49.51 | 49.65 | 49.43 | 49.48 | 49.29 | 0.04% | 124,418 |
| May 28, 2026 | 49.33 | 49.48 | 49.29 | 49.46 | 49.26 | 0.33% | 84,375 |
| May 27, 2026 | 49.34 | 49.40 | 49.29 | 49.29 | 49.10 | - | 105,850 |
| May 26, 2026 | 49.36 | 49.36 | 49.22 | 49.29 | 49.10 | 0.29% | 54,388 |
| May 22, 2026 | 49.10 | 49.15 | 48.97 | 49.15 | 48.96 | 0.17% | 317,027 |
| May 21, 2026 | 48.80 | 49.07 | 48.73 | 49.07 | 48.88 | 0.20% | 281,026 |
| May 20, 2026 | 48.66 | 49.00 | 48.64 | 48.97 | 48.78 | 0.67% | 201,329 |
| May 19, 2026 | 48.60 | 48.75 | 48.57 | 48.65 | 48.46 | -0.50% | 96,248 |
| May 18, 2026 | 48.96 | 49.00 | 48.78 | 48.89 | 48.70 | -0.12% | 113,012 |
| May 15, 2026 | 48.99 | 49.05 | 48.93 | 48.95 | 48.76 | -0.73% | 246,084 |
| May 14, 2026 | 49.47 | 49.47 | 49.30 | 49.31 | 49.12 | -0.07% | 77,699 |
| May 13, 2026 | 49.29 | 49.36 | 49.21 | 49.34 | 49.15 | 0.08% | 129,906 |
| May 12, 2026 | 49.39 | 49.39 | 49.30 | 49.30 | 49.11 | -0.44% | 72,375 |
| May 11, 2026 | 49.61 | 49.61 | 49.51 | 49.52 | 49.33 | -0.18% | 118,564 |
| May 8, 2026 | 50.17 | 50.17 | 49.18 | 49.61 | 49.42 | 0.26% | 150,147 |
| May 7, 2026 | 49.65 | 49.66 | 49.44 | 49.48 | 49.29 | -0.25% | 208,401 |
| May 6, 2026 | 49.53 | 49.62 | 49.53 | 49.61 | 49.42 | 0.52% | 372,971 |
| May 5, 2026 | 49.30 | 49.42 | 49.30 | 49.35 | 49.16 | 0.10% | 76,508 |
| May 4, 2026 | 49.38 | 49.45 | 49.16 | 49.30 | 49.11 | -0.31% | 120,426 |
| May 1, 2026 | 49.45 | 49.59 | 49.39 | 49.45 | 49.26 | 0.12% | 115,848 |
| Apr 30, 2026 | 49.60 | 49.67 | 49.57 | 49.58 | 49.20 | 0.11% | 76,759 |
| Apr 29, 2026 | 49.72 | 49.72 | 49.46 | 49.53 | 49.15 | -0.45% | 66,666 |
| Apr 28, 2026 | 49.69 | 49.77 | 49.69 | 49.76 | 49.38 | -0.02% | 92,682 |
| Apr 27, 2026 | 49.80 | 49.83 | 49.74 | 49.77 | 49.39 | -0.13% | 32,671 |
| Apr 24, 2026 | 49.68 | 49.87 | 49.66 | 49.83 | 49.45 | 0.22% | 80,088 |
| Apr 23, 2026 | 49.82 | 49.84 | 49.65 | 49.72 | 49.34 | -0.17% | 82,552 |
| Apr 22, 2026 | 49.89 | 49.89 | 49.79 | 49.81 | 49.42 | 0.13% | 57,062 |
| Apr 21, 2026 | 49.81 | 49.86 | 49.73 | 49.74 | 49.36 | -0.34% | 56,958 |
| Apr 20, 2026 | 49.96 | 49.96 | 49.86 | 49.92 | 49.53 | -0.17% | 69,467 |
| Apr 17, 2026 | 49.98 | 50.18 | 49.97 | 50.00 | 49.62 | 0.31% | 119,738 |
| Apr 16, 2026 | 49.88 | 49.95 | 49.76 | 49.85 | 49.46 | 0.04% | 109,673 |
| Apr 15, 2026 | 49.82 | 49.85 | 49.76 | 49.83 | 49.44 | -0.17% | 64,608 |
| Apr 14, 2026 | 49.73 | 50.03 | 49.72 | 49.91 | 49.53 | 0.28% | 97,728 |
| Apr 13, 2026 | 49.63 | 49.78 | 49.62 | 49.77 | 49.39 | 0.19% | 51,185 |
| Apr 10, 2026 | 49.64 | 49.72 | 49.62 | 49.68 | 49.29 | -0.06% | 65,629 |
| Apr 9, 2026 | 49.67 | 49.83 | 49.55 | 49.71 | 49.32 | -0.02% | 75,729 |
| Apr 8, 2026 | 49.79 | 49.83 | 49.65 | 49.71 | 49.33 | 0.34% | 386,001 |
| Apr 7, 2026 | 49.49 | 49.56 | 49.35 | 49.54 | 49.17 | 0.10% | 72,394 |
| Apr 6, 2026 | 49.52 | 49.58 | 49.47 | 49.50 | 49.12 | -0.13% | 95,337 |
| Apr 2, 2026 | 49.40 | 49.57 | 49.40 | 49.56 | 49.18 | 0.21% | 726,875 |
| Apr 1, 2026 | 49.39 | 49.51 | 49.34 | 49.46 | 49.08 | 0.11% | 377,432 |
| Mar 31, 2026 | 49.57 | 49.66 | 49.52 | 49.60 | 49.02 | 0.33% | 798,134 |
| Mar 30, 2026 | 49.41 | 49.52 | 49.40 | 49.44 | 48.86 | 0.57% | 425,183 |
| Mar 27, 2026 | 48.91 | 49.28 | 48.91 | 49.16 | 48.59 | 0.12% | 770,410 |
| Mar 26, 2026 | 49.31 | 49.39 | 49.09 | 49.10 | 48.53 | -0.87% | 116,665 |
| Mar 25, 2026 | 49.49 | 49.57 | 49.43 | 49.53 | 48.96 | 0.54% | 98,041 |
| Mar 24, 2026 | 49.21 | 49.44 | 49.19 | 49.27 | 48.69 | -0.42% | 120,329 |
| Mar 23, 2026 | 49.37 | 49.55 | 49.34 | 49.47 | 48.90 | 0.42% | 65,804 |
| Mar 20, 2026 | 49.46 | 49.48 | 49.25 | 49.27 | 48.69 | -0.88% | 55,204 |
| Mar 19, 2026 | 49.55 | 49.77 | 49.55 | 49.70 | 49.12 | 0.05% | 24,290 |
| Mar 18, 2026 | 49.85 | 49.88 | 49.66 | 49.68 | 49.10 | -0.53% | 51,031 |
| Mar 17, 2026 | 49.94 | 49.97 | 49.89 | 49.94 | 49.36 | 0.18% | 42,036 |
| Mar 16, 2026 | 49.79 | 49.88 | 49.77 | 49.85 | 49.27 | 0.43% | 29,502 |
| Mar 13, 2026 | 49.70 | 49.76 | 49.57 | 49.64 | 49.06 | -0.07% | 39,985 |
| Mar 12, 2026 | 49.76 | 49.82 | 49.57 | 49.67 | 49.09 | -0.31% | 296,895 |
| Mar 11, 2026 | 49.92 | 49.96 | 49.82 | 49.83 | 49.24 | -0.49% | 58,149 |
| Mar 10, 2026 | 50.18 | 50.26 | 50.07 | 50.07 | 49.49 | -0.21% | 28,711 |
| Mar 9, 2026 | 49.99 | 50.21 | 49.96 | 50.18 | 49.60 | 0.21% | 49,174 |
| Mar 6, 2026 | 49.89 | 50.21 | 49.89 | 50.08 | 49.49 | - | 57,843 |
| Mar 5, 2026 | 50.07 | 50.13 | 50.05 | 50.08 | 49.49 | -0.30% | 535,284 |
| Mar 4, 2026 | 50.28 | 50.28 | 50.20 | 50.22 | 49.64 | 0.01% | 64,732 |
| Mar 3, 2026 | 50.13 | 50.29 | 50.10 | 50.22 | 49.63 | -0.19% | 191,559 |
| Mar 2, 2026 | 50.71 | 50.71 | 50.26 | 50.32 | 49.73 | -0.42% | 84,981 |
| Feb 27, 2026 | 50.75 | 50.76 | 50.70 | 50.73 | 49.94 | 0.19% | 38,975 |
| Feb 26, 2026 | 50.50 | 50.64 | 50.50 | 50.63 | 49.84 | 0.23% | 29,035 |
| Feb 25, 2026 | 50.50 | 50.65 | 50.48 | 50.52 | 49.73 | -0.02% | 43,994 |
| Feb 24, 2026 | 50.54 | 50.57 | 50.48 | 50.53 | 49.74 | -0.05% | 98,136 |
| Feb 23, 2026 | 50.44 | 50.59 | 50.44 | 50.55 | 49.76 | 0.19% | 35,042 |
| Feb 20, 2026 | 50.39 | 50.46 | 50.36 | 50.46 | 49.67 | 0.14% | 30,998 |
| Feb 19, 2026 | 50.33 | 50.39 | 50.32 | 50.39 | 49.60 | 0.05% | 36,042 |
| Feb 18, 2026 | 50.35 | 50.48 | 50.33 | 50.36 | 49.57 | -0.13% | 79,055 |
| Feb 17, 2026 | 50.47 | 50.47 | 50.39 | 50.43 | 49.64 | -0.13% | 50,228 |
| Feb 13, 2026 | 50.44 | 50.50 | 50.42 | 50.49 | 49.71 | 0.25% | 35,119 |
| Feb 12, 2026 | 50.14 | 50.38 | 50.14 | 50.37 | 49.58 | 0.54% | 56,334 |
| Feb 11, 2026 | 50.04 | 50.17 | 50.04 | 50.10 | 49.32 | -0.13% | 40,703 |
| Feb 10, 2026 | 50.19 | 50.22 | 50.13 | 50.16 | 49.38 | 0.23% | 43,182 |
| Feb 9, 2026 | 49.98 | 50.06 | 49.98 | 50.05 | 49.27 | -0.02% | 34,413 |
| Feb 6, 2026 | 50.04 | 50.07 | 49.98 | 50.06 | 49.28 | 0.15% | 85,806 |
| Feb 5, 2026 | 49.88 | 50.00 | 49.86 | 49.98 | 49.20 | 0.37% | 251,426 |
| Feb 4, 2026 | 49.81 | 49.88 | 49.79 | 49.80 | 49.02 | -0.06% | 34,467 |
| Feb 3, 2026 | 50.01 | 50.03 | 49.97 | 50.03 | 49.05 | - | 57,484 |