PIMCO Short Term Municipal Bond Actv ETF (SMMU)
50.10
+0.10
(+0.20%)
USD |
NYSEARCA |
Nov 22, 16:00
50.09
-0.01
(-0.02%)
After-Hours: 20:00
SMMU Price: 50.10 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 50.04 | 50.12 | 49.99 | 50.10 | 69090.00 |
| Nov 21, 2024 | 50.04 | 50.10 | 49.97 | 50.00 | 66638.00 |
| Nov 20, 2024 | 49.97 | 50.08 | 49.97 | 50.05 | 38343.00 |
| Nov 19, 2024 | 50.06 | 50.12 | 49.98 | 50.07 | 33839.00 |
| Nov 18, 2024 | 49.98 | 50.06 | 49.94 | 50.06 | 41895.00 |
| Nov 15, 2024 | 49.91 | 50.02 | 49.90 | 49.97 | 211020.0 |
| Nov 14, 2024 | 49.96 | 50.03 | 49.92 | 49.94 | 26502.00 |
| Nov 13, 2024 | 49.98 | 50.02 | 49.93 | 49.94 | 53731.00 |
| Nov 12, 2024 | 49.93 | 50.03 | 49.93 | 50.00 | 116295.0 |
| Nov 11, 2024 | 50.12 | 50.12 | 49.92 | 49.95 | 30818.00 |
| Nov 08, 2024 | 50.01 | 50.14 | 49.98 | 50.03 | 40065.00 |
| Nov 07, 2024 | 49.83 | 49.87 | 49.75 | 49.82 | 77901.00 |
| Nov 06, 2024 | 49.90 | 49.90 | 49.74 | 49.74 | 65021.00 |
| Nov 05, 2024 | 49.99 | 50.27 | 49.96 | 50.00 | 49821.00 |
| Nov 04, 2024 | 49.96 | 50.08 | 49.96 | 49.98 | 54934.00 |
| Nov 01, 2024 | 49.99 | 50.06 | 49.90 | 49.90 | 638558.0 |
| Oct 31, 2024 | 50.18 | 50.18 | 50.06 | 50.07 | 69693.00 |
| Oct 30, 2024 | 50.10 | 50.14 | 50.01 | 50.07 | 55264.00 |
| Oct 29, 2024 | 50.06 | 50.16 | 50.01 | 50.07 | 78796.00 |
| Oct 28, 2024 | 50.10 | 50.16 | 50.01 | 50.06 | 34433.00 |
| Oct 25, 2024 | 50.11 | 50.15 | 50.02 | 50.07 | 18128.00 |
| Oct 24, 2024 | 50.00 | 50.05 | 49.90 | 50.05 | 67518.00 |
| Oct 23, 2024 | 50.07 | 50.11 | 49.97 | 50.00 | 58576.00 |
| Oct 22, 2024 | 50.25 | 50.25 | 50.13 | 50.14 | 39380.00 |
| Oct 21, 2024 | 50.30 | 50.31 | 50.16 | 50.16 | 44524.00 |
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
48.50
Minimum
Mar 20 2020
51.61
Maximum
Feb 09 2021
50.32
Average
50.12
Median