PIMCO Mortgage-Backed Securities Active ETF (PMBS)
47.38
-0.04
(-0.08%)
USD |
NASDAQ |
Sep 15, 16:00
47.38
0.00 (0.00%)
After-Hours: 20:00
PMBS Price : 47.38 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 47.34 | 47.39 | 47.27 | 47.38 | 53031.00 |
| Sep 14, 2026 | 47.40 | 47.56 | 47.30 | 47.42 | 123143.0 |
| Sep 11, 2026 | 47.66 | 47.74 | 47.48 | 47.50 | 57896.00 |
| Sep 10, 2026 | 47.71 | 47.79 | 47.58 | 47.61 | 59526.00 |
| Sep 09, 2026 | 48.14 | 48.18 | 48.01 | 48.04 | 56305.00 |
| Sep 08, 2026 | 48.32 | 48.32 | 48.16 | 48.22 | 50244.00 |
| Sep 04, 2026 | 48.30 | 48.36 | 48.30 | 48.30 | 66809.00 |
| Sep 03, 2026 | 48.37 | 48.37 | 48.28 | 48.31 | 80267.00 |
| Sep 02, 2026 | 48.17 | 48.20 | 48.08 | 48.19 | 76562.00 |
| Sep 01, 2026 | 48.21 | 48.30 | 48.11 | 48.16 | 56618.00 |
| Aug 31, 2026 | 48.45 | 48.52 | 48.40 | 48.49 | 100134.0 |
| Aug 28, 2026 | 48.77 | 48.82 | 48.54 | 48.56 | 50559.00 |
| Aug 27, 2026 | 48.82 | 48.85 | 48.74 | 48.78 | 79275.00 |
| Aug 26, 2026 | 48.78 | 48.83 | 48.75 | 48.80 | 234622.0 |
| Aug 25, 2026 | 48.75 | 48.94 | 48.75 | 48.94 | 176166.0 |
| 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 |
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