Historical Data for PIMCO ETF TRUST (SMMU)

$ 51.37   -0.02 (-0.04%) Volume: 37.77k 3:59 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 51.36 51.44 51.33 51.37 37.77k -0.02 -0.04% 51.37 1.94m 106
08/06/20 51.27 51.40 51.27 51.39 25.41k 0.05 0.10% 51.39 1.3m 172
08/05/20 51.21 51.4023 51.21 51.34 41.52k 0.0543 0.11% 51.34 2.13m 260
08/04/20 51.35 51.37 51.263 51.2857 32.65k 0.0612 0.12% 51.2857 1.68m 105
08/03/20 51.33 51.335 51.20 51.2245 23.6k -0.103709 -0.20% 51.2245 1.21m 108
07/31/20 51.35 51.38 51.2901 51.38 43.59k 0.03996 0.08% 51.3282 2.24m 265
07/30/20 51.317 51.35 51.251 51.34 35.12k 0.029969 0.06% 51.2882 1.8m 162
07/29/20 51.31 51.80 51.22 51.31 95.61k -0.029969 -0.06% 51.2583 4.91m 459
07/28/20 51.25 51.59 51.21 51.34 169.31k 0.079919 0.16% 51.2882 8.69m 738
07/27/20 51.22 51.3299 51.22 51.26 22.36k 0.05994 0.12% 51.2083 1.15m 163
07/24/20 51.31 51.31 51.20 51.20 19.54k -0.04995 -0.10% 51.1484 1m 76
07/23/20 51.2221 51.31 51.20 51.25 16k -0.04995 -0.10% 51.1983 820.08k 103
07/22/20 51.26 51.30 51.2101 51.30 24.55k 0.08991 0.18% 51.2483 1.26m 150
07/21/20 51.2499 51.25 51.1823 51.21 19.64k 0.00 0.00% 51.1584 1.01m 99
07/20/20 51.167 51.58 51.1401 51.21 42.62k -0.02997 -0.06% 51.1584 2.18m 178
07/17/20 51.1269 52.11 51.1269 51.24 48.01k 0.04995 0.10% 51.1883 2.46m 205
07/16/20 51.15 51.21 51.1464 51.19 26.31k 0.039959 0.08% 51.1384 1.35m 142
07/15/20 51.115 51.16 51.0917 51.15 21.83k -0.00999 -0.02% 51.0984 1.12m 125
07/14/20 51.14 51.17 51.06 51.16 31.73k 0.06993 0.14% 51.1084 1.62m 157
07/13/20 51.10 51.18 51.0522 51.09 26.02k -0.05994 -0.12% 51.0385 1.33m 78
07/10/20 51.00 51.18 51.00 51.15 35.1k 0.00 0.00% 51.0984 1.79m 90