Historical Data for PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU)

$ 50.77   -0.0699 (-0.14%) Volume: 10.87k 8:00 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 50.835 50.8512 50.76 50.77 10.87k -0.0699 -0.14% 50.77 552.17k 36
08/22/19 50.85 50.85 50.8089 50.8399 4.97k 0.0025 0.00% 50.8399 252.4k 20
08/21/19 50.80 50.8839 50.80 50.8374 18.71k -0.0826 -0.16% 50.8374 951.33k 49
08/20/19 50.93 50.93 50.8467 50.92 6.14k -0.06 -0.12% 50.92 312.24k 55
08/19/19 51.10 51.10 50.81 50.98 98.36k 0.1003 0.20% 50.98 5m 47
08/16/19 50.82 50.92 50.82 50.8797 8.75k -0.0403 -0.08% 50.8797 445.3k 28
08/15/19 50.88 50.92 50.8601 50.92 5.17k 0.05 0.10% 50.92 263.1k 31
08/14/19 50.8621 50.9099 50.8301 50.87 4.59k 0.0405 0.08% 50.87 233.36k 26
08/13/19 50.77 50.859 50.77 50.8295 7.49k -0.0405 -0.08% 50.8295 380.66k 33
08/12/19 50.92 50.92 50.80 50.87 7.06k 0.0999 0.20% 50.87 358.98k 27
08/09/19 50.73 50.8227 50.73 50.7701 12.41k -0.0038 -0.01% 50.7701 630.21k 21
08/08/19 50.7552 50.81 50.7552 50.7739 4.63k 0.0039 0.01% 50.7739 235.03k 28
08/07/19 50.88 50.88 50.77 50.77 11.83k 0.005 0.01% 50.77 601.36k 40
08/06/19 50.7311 50.79 50.7311 50.765 5.9k -0.0222 -0.04% 50.765 299.48k 38
08/05/19 50.776 50.7872 50.7672 50.7872 5.68k 0.0572 0.11% 50.7872 288.13k 24
08/02/19 50.73 50.74 50.6986 50.73 4.54k 0.0152 0.03% 50.73 230.11k 35
08/01/19 50.74 50.74 50.661 50.7148 4.59k 0.049894 0.10% 50.7148 232.54k 79
07/31/19 50.72 50.7419 50.72 50.7399 2.65k 0.01987 0.04% 50.6649 134.42k 14
07/30/19 50.7142 50.7372 50.711 50.72 3.41k 0.014978 0.03% 50.645 172.86k 21
07/29/19 50.78 50.78 50.6951 50.705 10.15k 0.00 0.00% 50.6301 514.86k 80
07/26/19 50.65 50.7156 50.65 50.705 4.06k 0.014978 0.03% 50.6301 205.97k 20
07/25/19 50.74 50.74 50.65 50.69 6.84k 0.009985 0.02% 50.6151 346.54k 22