PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
49.76
-0.01 (-0.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.69 | 49.77 | 49.69 | 49.76 | 49.76 | -0.02% | 92,682 |
| Apr 27, 2026 | 49.80 | 49.83 | 49.74 | 49.77 | 49.77 | -0.13% | 32,671 |
| Apr 24, 2026 | 49.68 | 49.87 | 49.66 | 49.83 | 49.83 | 0.22% | 80,088 |
| Apr 23, 2026 | 49.82 | 49.84 | 49.65 | 49.72 | 49.72 | -0.17% | 82,552 |
| Apr 22, 2026 | 49.89 | 49.89 | 49.79 | 49.81 | 49.81 | 0.12% | 57,062 |
| Apr 21, 2026 | 49.81 | 49.86 | 49.73 | 49.74 | 49.74 | -0.34% | 56,958 |
| Apr 20, 2026 | 49.96 | 49.96 | 49.86 | 49.92 | 49.92 | -0.17% | 69,467 |
| Apr 17, 2026 | 49.98 | 50.18 | 49.97 | 50.00 | 50.00 | 0.31% | 119,738 |
| Apr 16, 2026 | 49.88 | 49.95 | 49.76 | 49.85 | 49.85 | 0.04% | 109,673 |
| Apr 15, 2026 | 49.82 | 49.85 | 49.76 | 49.83 | 49.82 | -0.17% | 64,608 |
| Apr 14, 2026 | 49.73 | 50.03 | 49.72 | 49.91 | 49.91 | 0.28% | 97,728 |
| Apr 13, 2026 | 49.63 | 49.78 | 49.62 | 49.77 | 49.77 | 0.20% | 51,185 |
| Apr 10, 2026 | 49.64 | 49.72 | 49.62 | 49.68 | 49.68 | -0.06% | 65,629 |
| Apr 9, 2026 | 49.67 | 49.83 | 49.55 | 49.71 | 49.71 | -0.02% | 75,729 |
| Apr 8, 2026 | 49.79 | 49.83 | 49.65 | 49.71 | 49.71 | 0.34% | 386,001 |
| Apr 7, 2026 | 49.49 | 49.56 | 49.35 | 49.54 | 49.54 | 0.10% | 72,394 |
| Apr 6, 2026 | 49.52 | 49.58 | 49.47 | 49.50 | 49.50 | -0.13% | 95,337 |
| Apr 2, 2026 | 49.40 | 49.57 | 49.40 | 49.56 | 49.56 | 0.21% | 726,875 |
| Apr 1, 2026 | 49.39 | 49.51 | 49.34 | 49.46 | 49.46 | -0.29% | 377,432 |
| Mar 31, 2026 | 49.57 | 49.66 | 49.52 | 49.60 | 49.40 | 0.33% | 798,134 |
| Mar 30, 2026 | 49.41 | 49.52 | 49.40 | 49.44 | 49.24 | 0.57% | 425,183 |
| Mar 27, 2026 | 48.91 | 49.28 | 48.91 | 49.16 | 48.96 | 0.12% | 770,410 |
| Mar 26, 2026 | 49.31 | 49.39 | 49.09 | 49.10 | 48.90 | -0.87% | 116,665 |
| Mar 25, 2026 | 49.49 | 49.57 | 49.43 | 49.53 | 49.33 | 0.54% | 98,041 |
| Mar 24, 2026 | 49.21 | 49.44 | 49.19 | 49.27 | 49.07 | -0.42% | 120,329 |
| Mar 23, 2026 | 49.37 | 49.55 | 49.34 | 49.47 | 49.27 | 0.42% | 65,804 |
| Mar 20, 2026 | 49.46 | 49.48 | 49.25 | 49.27 | 49.07 | -0.88% | 55,204 |
| Mar 19, 2026 | 49.55 | 49.77 | 49.55 | 49.70 | 49.50 | 0.05% | 24,290 |
| Mar 18, 2026 | 49.85 | 49.88 | 49.66 | 49.68 | 49.47 | -0.53% | 51,031 |
| Mar 17, 2026 | 49.94 | 49.97 | 49.89 | 49.94 | 49.74 | 0.18% | 42,036 |
| Mar 16, 2026 | 49.79 | 49.88 | 49.77 | 49.85 | 49.65 | 0.43% | 29,502 |
| Mar 13, 2026 | 49.70 | 49.76 | 49.57 | 49.64 | 49.43 | -0.07% | 39,985 |
| Mar 12, 2026 | 49.76 | 49.82 | 49.57 | 49.67 | 49.47 | -0.31% | 296,895 |
| Mar 11, 2026 | 49.92 | 49.96 | 49.82 | 49.83 | 49.62 | -0.50% | 58,149 |
| Mar 10, 2026 | 50.18 | 50.26 | 50.07 | 50.07 | 49.87 | -0.21% | 28,711 |
| Mar 9, 2026 | 49.99 | 50.21 | 49.96 | 50.18 | 49.98 | 0.21% | 49,174 |
| Mar 6, 2026 | 49.89 | 50.21 | 49.89 | 50.08 | 49.87 | - | 57,843 |
| Mar 5, 2026 | 50.07 | 50.13 | 50.05 | 50.08 | 49.87 | -0.30% | 535,284 |
| Mar 4, 2026 | 50.28 | 50.28 | 50.20 | 50.22 | 50.02 | 0.01% | 64,732 |
| Mar 3, 2026 | 50.13 | 50.29 | 50.10 | 50.22 | 50.02 | -0.19% | 191,559 |
| Mar 2, 2026 | 50.71 | 50.71 | 50.26 | 50.32 | 50.11 | -0.81% | 84,981 |
| Feb 27, 2026 | 50.75 | 50.76 | 50.70 | 50.73 | 50.32 | 0.19% | 38,975 |
| Feb 26, 2026 | 50.50 | 50.64 | 50.50 | 50.63 | 50.23 | 0.23% | 29,035 |
| Feb 25, 2026 | 50.50 | 50.65 | 50.48 | 50.52 | 50.11 | -0.02% | 43,994 |
| Feb 24, 2026 | 50.54 | 50.57 | 50.48 | 50.53 | 50.12 | -0.05% | 98,136 |
| Feb 23, 2026 | 50.44 | 50.59 | 50.44 | 50.55 | 50.15 | 0.19% | 35,042 |
| Feb 20, 2026 | 50.39 | 50.46 | 50.36 | 50.46 | 50.05 | 0.14% | 30,998 |
| Feb 19, 2026 | 50.33 | 50.39 | 50.32 | 50.39 | 49.98 | 0.05% | 36,042 |
| Feb 18, 2026 | 50.35 | 50.48 | 50.33 | 50.36 | 49.96 | -0.13% | 79,055 |
| Feb 17, 2026 | 50.47 | 50.47 | 50.39 | 50.43 | 50.02 | -0.13% | 50,228 |
| Feb 13, 2026 | 50.44 | 50.50 | 50.42 | 50.49 | 50.09 | 0.25% | 35,119 |
| Feb 12, 2026 | 50.14 | 50.38 | 50.14 | 50.37 | 49.96 | 0.54% | 56,334 |
| Feb 11, 2026 | 50.04 | 50.17 | 50.04 | 50.10 | 49.70 | -0.13% | 40,703 |
| Feb 10, 2026 | 50.19 | 50.22 | 50.13 | 50.16 | 49.76 | 0.23% | 43,182 |
| Feb 9, 2026 | 49.98 | 50.06 | 49.98 | 50.05 | 49.65 | -0.02% | 34,413 |
| Feb 6, 2026 | 50.04 | 50.07 | 49.98 | 50.06 | 49.66 | 0.15% | 85,806 |
| Feb 5, 2026 | 49.88 | 50.00 | 49.86 | 49.98 | 49.58 | 0.37% | 251,426 |
| Feb 4, 2026 | 49.81 | 49.88 | 49.79 | 49.80 | 49.40 | -0.46% | 34,467 |
| Feb 3, 2026 | 50.01 | 50.03 | 49.97 | 50.03 | 49.43 | - | 57,484 |
| Feb 2, 2026 | 50.09 | 50.09 | 49.97 | 50.03 | 49.43 | -0.12% | 44,542 |
| Jan 30, 2026 | 50.07 | 50.11 | 50.03 | 50.09 | 49.49 | -0.11% | 43,810 |
| Jan 29, 2026 | 50.05 | 50.16 | 50.05 | 50.14 | 49.54 | 0.07% | 69,146 |
| Jan 28, 2026 | 50.08 | 50.15 | 50.02 | 50.11 | 49.51 | - | 36,973 |
| Jan 27, 2026 | 50.15 | 50.18 | 50.10 | 50.11 | 49.51 | -0.05% | 51,792 |
| Jan 26, 2026 | 50.10 | 50.26 | 50.07 | 50.13 | 49.53 | 0.24% | 120,929 |
| Jan 23, 2026 | 50.01 | 50.04 | 49.97 | 50.01 | 49.41 | 0.18% | 41,096 |
| Jan 22, 2026 | 49.87 | 49.97 | 49.85 | 49.92 | 49.32 | -0.05% | 51,931 |
| Jan 21, 2026 | 49.88 | 49.95 | 49.82 | 49.95 | 49.35 | 0.21% | 40,918 |
| Jan 20, 2026 | 49.83 | 49.94 | 49.81 | 49.84 | 49.25 | -0.29% | 84,209 |
| Jan 16, 2026 | 50.03 | 50.10 | 49.98 | 49.99 | 49.39 | -0.12% | 98,151 |
| Jan 15, 2026 | 50.09 | 50.09 | 49.99 | 50.05 | 49.45 | -0.09% | 209,121 |
| Jan 14, 2026 | 50.04 | 50.10 | 50.04 | 50.09 | 49.50 | 0.28% | 63,277 |
| Jan 13, 2026 | 50.01 | 50.01 | 49.92 | 49.96 | 49.36 | -0.09% | 33,074 |
| Jan 12, 2026 | 49.96 | 50.09 | 49.96 | 50.00 | 49.40 | -0.10% | 54,647 |
| Jan 9, 2026 | 49.94 | 50.07 | 49.86 | 50.05 | 49.46 | 0.59% | 93,511 |
| Jan 8, 2026 | 49.75 | 49.79 | 49.72 | 49.76 | 49.16 | -0.13% | 63,353 |
| Jan 7, 2026 | 49.84 | 49.87 | 49.77 | 49.82 | 49.23 | 0.12% | 56,741 |
| Jan 6, 2026 | 49.68 | 49.79 | 49.67 | 49.76 | 49.17 | -0.06% | 71,234 |
| Jan 5, 2026 | 49.72 | 49.81 | 49.71 | 49.79 | 49.20 | 0.31% | 364,701 |
| Jan 2, 2026 | 49.73 | 49.76 | 49.64 | 49.64 | 49.04 | -0.12% | 136,493 |
| Dec 31, 2025 | 49.66 | 49.76 | 49.66 | 49.70 | 49.10 | -0.60% | 85,139 |
| Dec 30, 2025 | 49.90 | 50.07 | 49.89 | 50.00 | 49.20 | 0.05% | 39,847 |
| Dec 29, 2025 | 49.99 | 50.00 | 49.94 | 49.97 | 49.18 | 0.07% | 120,208 |
| Dec 26, 2025 | 50.01 | 50.01 | 49.89 | 49.94 | 49.14 | -0.03% | 12,515 |
| Dec 24, 2025 | 49.92 | 49.99 | 49.87 | 49.95 | 49.16 | 0.26% | 20,779 |
| Dec 23, 2025 | 49.67 | 49.83 | 49.66 | 49.82 | 49.03 | -0.01% | 31,404 |
| Dec 22, 2025 | 49.81 | 49.84 | 49.80 | 49.82 | 49.03 | -0.05% | 46,123 |
| Dec 19, 2025 | 49.85 | 49.90 | 49.83 | 49.85 | 49.05 | -0.13% | 41,789 |
| Dec 18, 2025 | 49.89 | 49.94 | 49.84 | 49.91 | 49.12 | 0.25% | 59,348 |
| Dec 17, 2025 | 49.77 | 49.80 | 49.66 | 49.79 | 48.99 | -0.02% | 70,260 |
| Dec 16, 2025 | 49.70 | 49.80 | 49.68 | 49.79 | 49.00 | 0.22% | 37,512 |
| Dec 15, 2025 | 49.69 | 49.74 | 49.65 | 49.69 | 48.90 | 0.21% | 255,037 |
| Dec 12, 2025 | 49.54 | 49.61 | 49.54 | 49.58 | 48.79 | -0.32% | 33,176 |
| Dec 11, 2025 | 49.84 | 49.87 | 49.72 | 49.74 | 48.95 | 0.11% | 44,219 |
| Dec 10, 2025 | 49.46 | 49.70 | 49.46 | 49.69 | 48.90 | 0.41% | 50,666 |
| Dec 9, 2025 | 49.61 | 49.64 | 49.47 | 49.48 | 48.69 | -0.10% | 50,275 |
| Dec 8, 2025 | 49.64 | 49.64 | 49.44 | 49.53 | 48.74 | -0.21% | 78,027 |
| Dec 5, 2025 | 49.67 | 49.74 | 49.55 | 49.63 | 48.85 | -0.04% | 72,505 |
| Dec 4, 2025 | 49.68 | 49.68 | 49.61 | 49.66 | 48.87 | -0.23% | 375,952 |
| Dec 3, 2025 | 49.74 | 50.17 | 49.69 | 49.77 | 48.98 | 0.13% | 686,160 |