PIMCO Mortgage-Backed Securities Active ETF (PMBS)
49.04
-0.02
(-0.05%)
USD |
NASDAQ |
Jun 10, 16:00
49.04
0.00 (0.00%)
After-Hours: 16:34
PMBS Price : 49.04 for June 10, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 49.01 | 49.09 | 49.00 | 49.06 | 119353.0 |
| Jun 08, 2026 | 49.06 | 49.10 | 48.92 | 48.95 | 60657.00 |
| Jun 05, 2026 | 49.00 | 49.08 | 48.95 | 48.98 | 180036.0 |
| Jun 04, 2026 | 49.22 | 49.35 | 49.22 | 49.23 | 92566.00 |
| Jun 03, 2026 | 49.17 | 49.20 | 49.09 | 49.16 | 106286.0 |
| Jun 02, 2026 | 49.26 | 49.28 | 49.21 | 49.27 | 100901.0 |
| Jun 01, 2026 | 49.13 | 49.26 | 49.07 | 49.25 | 116559.0 |
| May 29, 2026 | 49.51 | 49.65 | 49.43 | 49.48 | 124418.0 |
| May 28, 2026 | 49.33 | 49.48 | 49.28 | 49.45 | 84376.00 |
| May 27, 2026 | 49.34 | 49.40 | 49.29 | 49.29 | 105850.0 |
| May 26, 2026 | 49.36 | 49.36 | 49.22 | 49.29 | 54389.00 |
| May 22, 2026 | 49.10 | 49.15 | 48.97 | 49.15 | 317028.0 |
| May 21, 2026 | 48.80 | 49.07 | 48.73 | 49.07 | 281026.0 |
| May 20, 2026 | 48.66 | 49.00 | 48.64 | 48.97 | 201330.0 |
| May 19, 2026 | 48.60 | 48.75 | 48.57 | 48.64 | 96248.00 |
| May 18, 2026 | 48.96 | 49.00 | 48.78 | 48.89 | 113012.0 |
| May 15, 2026 | 48.99 | 49.05 | 48.93 | 48.94 | 246084.0 |
| May 14, 2026 | 49.47 | 49.47 | 49.30 | 49.30 | 77699.00 |
| May 13, 2026 | 49.28 | 49.36 | 49.21 | 49.34 | 129907.0 |
| May 12, 2026 | 49.39 | 49.39 | 49.30 | 49.30 | 72375.00 |
| May 11, 2026 | 49.61 | 49.61 | 49.51 | 49.52 | 118565.0 |
| May 08, 2026 | 50.17 | 50.17 | 49.18 | 49.61 | 150147.0 |
| May 07, 2026 | 49.65 | 49.66 | 49.44 | 49.48 | 208402.0 |
| May 06, 2026 | 49.53 | 49.62 | 49.52 | 49.61 | 372972.0 |
| May 05, 2026 | 49.30 | 49.42 | 49.30 | 49.35 | 76508.00 |
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