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

$ 50.5749   0.0249 (+0.05%) Volume: 5.04k 8:00 PM EST Nov 12, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 50.57 50.60 50.57 50.5749 5.04k 0.0249 0.05% 50.5749 254.66k 38
11/11/19 50.6516 50.6516 50.507 50.55 2.54k 0.02 0.04% 50.55 128.22k 19
11/08/19 50.49 50.58 50.49 50.53 4.83k -0.01 -0.02% 50.53 244.04k 31
11/07/19 50.60 50.60 50.51 50.54 5.7k -0.07 -0.14% 50.54 288.06k 36
11/06/19 50.6117 50.6117 50.596 50.61 2.02k 0.045 0.09% 50.61 102.23k 22
11/05/19 50.5698 50.5799 50.55 50.565 3.03k -0.037 -0.07% 50.565 153.08k 31
11/04/19 50.63 50.63 50.5775 50.602 10.15k 0.002 0.00% 50.602 513.53k 51
11/01/19 50.62 50.62 50.5989 50.60 1.22k -0.009911 -0.02% 50.60 61.6k 18
10/31/19 50.64 50.70 50.64 50.6799 2.48k 0.019872 0.04% 50.6099 125.44k 19
10/30/19 50.6254 50.66 50.6254 50.66 996 0.049931 0.10% 50.59 50.44k 15
10/29/19 50.61 50.6318 50.57 50.61 9.26k 0.00 0.00% 50.5401 468.74k 32
10/28/19 50.6162 50.627 50.59 50.61 9.2k -0.004993 -0.01% 50.5401 465.76k 29
10/25/19 50.6004 50.638 50.60 50.615 13.56k 0.00 0.00% 50.5451 686.59k 48
10/24/19 50.5664 50.64 50.5664 50.615 10.78k -0.006591 -0.01% 50.5451 545.82k 24
10/23/19 50.62 50.63 50.61 50.6216 11.28k 0.014381 0.03% 50.5517 571.06k 44
10/22/19 50.60 50.608 50.58 50.6072 5.74k 0.00719 0.01% 50.5373 290.21k 18
10/21/19 50.571 50.62 50.571 50.60 11.36k -0.01448 -0.03% 50.5301 574.59k 48
10/18/19 50.58 50.615 50.58 50.6145 7.48k 0.011683 0.02% 50.5446 378.42k 52
10/17/19 50.5883 50.639 50.5883 50.6028 6.87k -0.00719 -0.01% 50.5329 347.73k 29
10/16/19 50.5989 50.617 50.593 50.61 6.85k 0.002996 0.01% 50.5401 346.61k 58
10/15/19 50.64 50.64 50.602 50.607 4.51k -0.012982 -0.03% 50.5371 228.25k 28
10/14/19 50.6404 50.72 50.62 50.62 9.49k 0.024966 0.05% 50.5501 480.96k 44