Skip to main content
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.76
-0.01 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
49.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

PMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.7349.7349.7349.73--0.07%616
Apr 27, 202649.8049.8349.7449.7749.77-0.13%32,671
Apr 24, 202649.6849.8749.6649.8349.830.22%80,088
Apr 23, 202649.8249.8449.6549.7249.72-0.17%82,552
Apr 22, 202649.8949.8949.7949.8149.810.12%57,062
Apr 21, 202649.8149.8649.7349.7449.74-0.34%56,958
Apr 20, 202649.9649.9649.8649.9249.92-0.17%69,467
Apr 17, 202649.9850.1849.9750.0050.000.31%119,738
Apr 16, 202649.8849.9549.7649.8549.850.04%109,673
Apr 15, 202649.8249.8549.7649.8349.82-0.17%64,608
Apr 14, 202649.7350.0349.7249.9149.910.28%97,728
Apr 13, 202649.6349.7849.6249.7749.770.20%51,185
Apr 10, 202649.6449.7249.6249.6849.68-0.06%65,629
Apr 9, 202649.6749.8349.5549.7149.71-0.02%75,729
Apr 8, 202649.7949.8349.6549.7149.710.34%386,001
Apr 7, 202649.4949.5649.3549.5449.540.10%72,394
Apr 6, 202649.5249.5849.4749.5049.50-0.13%95,337
Apr 2, 202649.4049.5749.4049.5649.560.21%726,875
Apr 1, 202649.3949.5149.3449.4649.46-0.29%377,432
Mar 31, 202649.5749.6649.5249.6049.400.33%798,134
Mar 30, 202649.4149.5249.4049.4449.240.57%425,183
Mar 27, 202648.9149.2848.9149.1648.960.12%770,410
Mar 26, 202649.3149.3949.0949.1048.90-0.87%116,665
Mar 25, 202649.4949.5749.4349.5349.330.54%98,041
Mar 24, 202649.2149.4449.1949.2749.07-0.42%120,329
Mar 23, 202649.3749.5549.3449.4749.270.42%65,804
Mar 20, 202649.4649.4849.2549.2749.07-0.88%55,204
Mar 19, 202649.5549.7749.5549.7049.500.05%24,290
Mar 18, 202649.8549.8849.6649.6849.47-0.53%51,031
Mar 17, 202649.9449.9749.8949.9449.740.18%42,036
Mar 16, 202649.7949.8849.7749.8549.650.43%29,502
Mar 13, 202649.7049.7649.5749.6449.43-0.07%39,985
Mar 12, 202649.7649.8249.5749.6749.47-0.31%296,895
Mar 11, 202649.9249.9649.8249.8349.62-0.50%58,149
Mar 10, 202650.1850.2650.0750.0749.87-0.21%28,711
Mar 9, 202649.9950.2149.9650.1849.980.21%49,174
Mar 6, 202649.8950.2149.8950.0849.87-57,843
Mar 5, 202650.0750.1350.0550.0849.87-0.30%535,284
Mar 4, 202650.2850.2850.2050.2250.020.01%64,732
Mar 3, 202650.1350.2950.1050.2250.02-0.19%191,559
Mar 2, 202650.7150.7150.2650.3250.11-0.81%84,981
Feb 27, 202650.7550.7650.7050.7350.320.19%38,975
Feb 26, 202650.5050.6450.5050.6350.230.23%29,035
Feb 25, 202650.5050.6550.4850.5250.11-0.02%43,994
Feb 24, 202650.5450.5750.4850.5350.12-0.05%98,136
Feb 23, 202650.4450.5950.4450.5550.150.19%35,042
Feb 20, 202650.3950.4650.3650.4650.050.14%30,998
Feb 19, 202650.3350.3950.3250.3949.980.05%36,042
Feb 18, 202650.3550.4850.3350.3649.96-0.13%79,055
Feb 17, 202650.4750.4750.3950.4350.02-0.13%50,228
Feb 13, 202650.4450.5050.4250.4950.090.25%35,119
Feb 12, 202650.1450.3850.1450.3749.960.54%56,334
Feb 11, 202650.0450.1750.0450.1049.70-0.13%40,703
Feb 10, 202650.1950.2250.1350.1649.760.23%43,182
Feb 9, 202649.9850.0649.9850.0549.65-0.02%34,413
Feb 6, 202650.0450.0749.9850.0649.660.15%85,806
Feb 5, 202649.8850.0049.8649.9849.580.37%251,426
Feb 4, 202649.8149.8849.7949.8049.40-0.46%34,467
Feb 3, 202650.0150.0349.9750.0349.43-57,484
Feb 2, 202650.0950.0949.9750.0349.43-0.12%44,542
Jan 30, 202650.0750.1150.0350.0949.49-0.11%43,810
Jan 29, 202650.0550.1650.0550.1449.540.07%69,146
Jan 28, 202650.0850.1550.0250.1149.51-36,973
Jan 27, 202650.1550.1850.1050.1149.51-0.05%51,792
Jan 26, 202650.1050.2650.0750.1349.530.24%120,929
Jan 23, 202650.0150.0449.9750.0149.410.18%41,096
Jan 22, 202649.8749.9749.8549.9249.32-0.05%51,931
Jan 21, 202649.8849.9549.8249.9549.350.21%40,918
Jan 20, 202649.8349.9449.8149.8449.25-0.29%84,209
Jan 16, 202650.0350.1049.9849.9949.39-0.12%98,151
Jan 15, 202650.0950.0949.9950.0549.45-0.09%209,121
Jan 14, 202650.0450.1050.0450.0949.500.28%63,277
Jan 13, 202650.0150.0149.9249.9649.36-0.09%33,074
Jan 12, 202649.9650.0949.9650.0049.40-0.10%54,647
Jan 9, 202649.9450.0749.8650.0549.460.59%93,511
Jan 8, 202649.7549.7949.7249.7649.16-0.13%63,353
Jan 7, 202649.8449.8749.7749.8249.230.12%56,741
Jan 6, 202649.6849.7949.6749.7649.17-0.06%71,234
Jan 5, 202649.7249.8149.7149.7949.200.31%364,701
Jan 2, 202649.7349.7649.6449.6449.04-0.12%136,493
Dec 31, 202549.6649.7649.6649.7049.10-0.60%85,139
Dec 30, 202549.9050.0749.8950.0049.200.05%39,847
Dec 29, 202549.9950.0049.9449.9749.180.07%120,208
Dec 26, 202550.0150.0149.8949.9449.14-0.03%12,515
Dec 24, 202549.9249.9949.8749.9549.160.26%20,779
Dec 23, 202549.6749.8349.6649.8249.03-0.01%31,404
Dec 22, 202549.8149.8449.8049.8249.03-0.05%46,123
Dec 19, 202549.8549.9049.8349.8549.05-0.13%41,789
Dec 18, 202549.8949.9449.8449.9149.120.25%59,348
Dec 17, 202549.7749.8049.6649.7948.99-0.02%70,260
Dec 16, 202549.7049.8049.6849.7949.000.22%37,512
Dec 15, 202549.6949.7449.6549.6948.900.21%255,037
Dec 12, 202549.5449.6149.5449.5848.79-0.32%33,176
Dec 11, 202549.8449.8749.7249.7448.950.11%44,219
Dec 10, 202549.4649.7049.4649.6948.900.41%50,666
Dec 9, 202549.6149.6449.4749.4848.69-0.10%50,275
Dec 8, 202549.6449.6449.4449.5348.74-0.21%78,027
Dec 5, 202549.6749.7449.5549.6348.85-0.04%72,505
Dec 4, 202549.6849.6849.6149.6648.87-0.23%375,952
Dec 3, 202549.7450.1749.6949.7748.980.13%686,160