PIMCO Mortgage-Backed Securities Active ETF (PMBS)
48.66
+0.11
(+0.23%)
USD |
NASDAQ |
Aug 24, 16:00
48.64
-0.03
(-0.06%)
Pre-Market: 20:00
PMBS Price : 48.66 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 48.59 | 48.68 | 48.59 | 48.66 | 72358.00 |
| Aug 21, 2026 | 48.59 | 48.59 | 48.52 | 48.56 | 41708.00 |
| Aug 20, 2026 | 48.62 | 48.69 | 48.59 | 48.66 | 88644.00 |
| Aug 19, 2026 | 48.77 | 48.86 | 48.69 | 48.84 | 68971.00 |
| Aug 18, 2026 | 48.45 | 48.61 | 48.45 | 48.60 | 130126.0 |
| Aug 17, 2026 | 48.60 | 48.64 | 48.52 | 48.56 | 67455.00 |
| Aug 14, 2026 | 48.79 | 48.79 | 48.63 | 48.64 | 166210.0 |
| Aug 13, 2026 | 48.75 | 48.88 | 48.74 | 48.75 | 45531.00 |
| Aug 12, 2026 | 48.63 | 48.65 | 48.55 | 48.58 | 75455.00 |
| Aug 11, 2026 | 48.50 | 48.56 | 48.50 | 48.51 | 55633.00 |
| Aug 10, 2026 | 48.56 | 48.56 | 48.44 | 48.45 | 58136.00 |
| Aug 07, 2026 | 48.66 | 48.70 | 48.58 | 48.66 | 54107.00 |
| Aug 06, 2026 | 48.63 | 48.66 | 48.51 | 48.56 | 50683.00 |
| Aug 05, 2026 | 48.71 | 48.75 | 48.63 | 48.72 | 110063.0 |
| Aug 04, 2026 | 48.59 | 48.70 | 48.59 | 48.68 | 84315.00 |
| Aug 03, 2026 | 48.37 | 48.43 | 48.36 | 48.40 | 56413.00 |
| Jul 31, 2026 | 48.53 | 48.55 | 47.99 | 48.47 | 271057.0 |
| Jul 30, 2026 | 48.73 | 48.80 | 48.67 | 48.71 | 37709.00 |
| Jul 29, 2026 | 48.74 | 48.89 | 48.66 | 48.67 | 48347.00 |
| Jul 28, 2026 | 48.74 | 49.00 | 48.74 | 48.84 | 64286.00 |
| Jul 27, 2026 | 48.66 | 48.73 | 48.64 | 48.72 | 52174.00 |
| Jul 24, 2026 | 48.51 | 48.68 | 48.49 | 48.58 | 96757.00 |
| Jul 23, 2026 | 48.50 | 48.51 | 48.44 | 48.49 | 79410.00 |
| Jul 22, 2026 | 48.74 | 48.75 | 48.64 | 48.64 | 82506.00 |
| Jul 21, 2026 | 48.81 | 48.82 | 48.72 | 48.79 | 84008.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median