PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)

MINT
🏛️ États-Unis →
100.62
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 101.56 101.57 101.55 101.56 0.9M
2021-12-30 101.53 101.55 101.53 101.54 0.8M
2021-12-29 101.56 101.59 101.55 101.57 1.1M
2021-12-28 101.55 101.57 101.55 101.55 1.1M
2021-12-27 101.56 101.57 101.55 101.55 0.8M
2021-12-23 101.57 101.58 101.56 101.56 0.8M
2021-12-22 101.59 101.60 101.57 101.57 0.9M
2021-12-21 101.53 101.61 101.52 101.59 1.0M
2021-12-20 101.58 101.62 101.58 101.58 1.0M
2021-12-17 101.58 101.61 101.58 101.60 0.7M
2021-12-16 101.58 101.60 101.57 101.58 0.9M
2021-12-15 101.56 101.62 101.56 101.60 1.7M
2021-12-14 101.56 101.59 101.56 101.57 0.8M
2021-12-13 101.55 101.58 101.55 101.56 0.8M
2021-12-10 101.56 101.56 101.55 101.55 0.7M
2021-12-09 101.54 101.58 101.54 101.56 0.7M
2021-12-08 101.55 101.56 101.54 101.55 1.1M
2021-12-07 101.59 101.60 101.55 101.55 1.1M
2021-12-06 101.59 101.62 101.59 101.61 0.7M
2021-12-03 101.59 101.63 101.56 101.60 1.2M
2021-12-02 101.65 101.66 101.61 101.61 1.1M
2021-12-01 101.64 101.68 101.63 101.66 3.1M
2021-11-30 101.68 101.71 101.68 101.69 1.0M
2021-11-29 101.64 101.72 101.64 101.70 1.1M
2021-11-26 101.56 101.65 101.56 101.62 0.8M
2021-11-24 101.62 101.63 101.62 101.62 0.7M
2021-11-23 101.65 101.66 101.63 101.63 0.6M
2021-11-22 101.68 101.69 101.66 101.67 0.8M
2021-11-19 101.69 101.70 101.69 101.69 0.6M
2021-11-18 101.70 101.71 101.70 101.70 0.5M
2021-11-17 101.69 101.71 101.67 101.70 0.7M
2021-11-16 101.69 101.71 101.69 101.69 0.7M
2021-11-15 101.73 101.73 101.69 101.69 1.0M
2021-11-12 101.71 101.74 101.71 101.73 0.9M
2021-11-11 101.75 101.75 101.72 101.73 0.8M
2021-11-10 101.80 101.82 101.77 101.77 1.0M
2021-11-09 101.80 101.81 101.78 101.80 1.1M
2021-11-08 101.79 101.82 101.79 101.81 0.8M
2021-11-05 101.78 101.81 101.78 101.80 0.7M
2021-11-04 101.75 101.79 101.75 101.79 1.1M
2021-11-03 101.75 101.76 101.73 101.76 0.8M
2021-11-02 101.75 101.75 101.73 101.74 1.0M
2021-11-01 101.74 101.76 101.74 101.75 0.7M
2021-10-29 101.79 101.80 101.78 101.79 0.8M
2021-10-28 101.78 101.80 101.78 101.79 0.6M
2021-10-27 101.78 101.80 101.78 101.78 0.8M
2021-10-26 101.78 101.79 101.78 101.78 0.6M
2021-10-25 101.77 101.79 101.77 101.77 1.1M
2021-10-22 101.78 101.80 101.78 101.79 0.6M
2021-10-21 101.80 101.82 101.78 101.80 0.6M
2021-10-20 101.82 101.82 101.81 101.81 0.6M
2021-10-19 101.80 101.83 101.80 101.80 1.1M
2021-10-18 101.84 101.85 101.83 101.83 1.1M
2021-10-15 101.86 101.87 101.84 101.84 0.6M
2021-10-14 101.86 101.87 101.86 101.86 0.8M
2021-10-13 101.86 101.87 101.86 101.87 0.4M
2021-10-12 101.87 101.87 101.85 101.87 0.6M
2021-10-11 101.86 101.89 101.86 101.88 0.6M
2021-10-08 101.89 101.90 101.87 101.88 0.9M
2021-10-07 101.91 101.91 101.90 101.90 0.7M
2021-10-06 101.90 101.91 101.90 101.91 0.6M
2021-10-05 101.91 101.91 101.90 101.91 0.6M
2021-10-04 101.90 101.92 101.90 101.91 1.1M
2021-10-01 101.90 101.91 101.90 101.91 0.5M
2021-09-30 101.92 101.93 101.92 101.93 0.7M
2021-09-29 101.93 101.94 101.91 101.91 0.7M
2021-09-28 101.94 101.94 101.92 101.93 0.9M
2021-09-27 101.93 101.94 101.93 101.94 0.8M
2021-09-24 101.95 101.95 101.93 101.93 0.5M
2021-09-23 101.95 101.97 101.94 101.94 0.6M
2021-09-22 101.95 102.00 101.95 101.97 1.1M
2021-09-21 101.95 101.96 101.95 101.96 0.9M
2021-09-20 101.96 101.97 101.93 101.93 1.2M
2021-09-17 101.96 101.98 101.95 101.97 4.4M
2021-09-16 101.98 101.98 101.96 101.96 0.4M
2021-09-15 101.95 101.98 101.95 101.97 0.7M
2021-09-14 101.96 101.96 101.95 101.95 0.6M
2021-09-13 101.96 101.98 101.95 101.95 0.9M
2021-09-10 101.95 101.97 101.95 101.96 0.5M
2021-09-09 101.96 101.97 101.95 101.96 0.6M
2021-09-08 101.96 101.97 101.96 101.96 0.7M
2021-09-07 101.96 101.98 101.96 101.96 0.7M
2021-09-03 101.97 101.98 101.96 101.98 0.6M
2021-09-02 101.97 101.97 101.96 101.96 0.7M
2021-09-01 101.95 101.97 101.95 101.96 0.9M
2021-08-31 101.98 101.99 101.98 101.98 0.6M
2021-08-30 101.97 101.99 101.97 101.98 0.8M
2021-08-27 101.97 101.98 101.96 101.97 0.5M
2021-08-26 101.96 101.97 101.96 101.97 0.6M
2021-08-25 101.99 101.99 101.96 101.96 0.8M
2021-08-24 101.97 101.99 101.97 101.97 1.1M
2021-08-23 101.98 101.98 101.97 101.98 0.6M
2021-08-20 101.97 101.98 101.97 101.97 0.5M
2021-08-19 101.97 101.98 101.97 101.97 0.6M
2021-08-18 101.98 101.98 101.97 101.97 0.6M
2021-08-17 101.97 101.98 101.96 101.97 0.7M
2021-08-16 101.97 101.97 101.96 101.96 0.6M
2021-08-13 101.96 101.97 101.96 101.96 1.1M
2021-08-12 101.97 101.97 101.95 101.95 0.5M
2021-08-11 101.97 101.97 101.95 101.95 0.6M
2021-08-10 101.95 101.96 101.95 101.96 0.7M
2021-08-09 101.95 101.97 101.95 101.97 0.7M
2021-08-06 101.97 101.97 101.95 101.97 0.5M
2021-08-05 101.97 101.98 101.97 101.98 0.5M
2021-08-04 101.99 101.99 101.98 101.98 0.4M
2021-08-03 102.00 102.00 101.97 101.98 0.8M
2021-08-02 101.98 101.99 101.97 101.99 0.5M
2021-07-30 102.00 102.01 101.99 102.00 0.6M
2021-07-29 102.01 102.01 101.99 101.99 0.5M
2021-07-28 101.98 102.01 101.98 102.00 0.8M
2021-07-27 101.98 102.00 101.98 101.98 0.6M
2021-07-26 101.99 102.00 101.99 101.99 0.6M
2021-07-23 102.01 102.01 102.00 102.01 0.4M
2021-07-22 102.00 102.02 102.00 102.02 0.6M
2021-07-21 101.98 102.01 101.98 102.01 2.8M
2021-07-20 101.97 102.01 101.97 102.00 0.7M
2021-07-19 101.97 101.98 101.97 101.97 1.6M
2021-07-16 101.98 101.99 101.97 101.99 0.6M
2021-07-15 101.96 101.99 101.96 101.97 0.7M
2021-07-14 101.96 101.98 101.96 101.96 0.5M
2021-07-13 101.98 101.98 101.96 101.96 0.7M
2021-07-12 101.98 101.99 101.97 101.97 0.6M
2021-07-09 102.00 102.00 101.99 101.99 0.6M
2021-07-08 101.99 102.00 101.98 102.00 0.8M
2021-07-07 101.96 101.98 101.96 101.97 0.7M
2021-07-06 101.95 101.97 101.95 101.97 0.7M
2021-07-02 101.93 101.95 101.93 101.95 0.6M
2021-07-01 101.95 101.95 101.93 101.93 0.8M
2021-06-30 101.98 101.99 101.96 101.97 1.7M
2021-06-29 101.96 101.98 101.96 101.97 0.7M
2021-06-28 101.96 101.97 101.96 101.96 0.6M
2021-06-25 101.98 101.98 101.96 101.97 0.6M
2021-06-24 101.96 101.98 101.96 101.97 0.8M
2021-06-23 101.98 101.99 101.97 101.99 0.7M
2021-06-22 101.95 101.97 101.95 101.95 0.7M
2021-06-21 101.94 101.97 101.94 101.96 0.7M
2021-06-18 101.93 101.98 101.93 101.98 0.7M
2021-06-17 101.98 101.99 101.96 101.97 1.1M
2021-06-16 102.02 102.03 102.00 102.00 1.0M
2021-06-15 102.00 102.02 102.00 102.02 0.7M
2021-06-14 102.01 102.03 102.00 102.01 0.9M
2021-06-11 102.00 102.03 102.00 102.02 1.0M
2021-06-10 102.01 102.03 101.99 102.03 1.3M
2021-06-09 102.00 102.01 101.99 101.99 0.9M
2021-06-08 101.99 102.01 101.99 101.99 0.8M
2021-06-07 101.99 102.01 101.99 101.99 0.6M
2021-06-04 101.98 102.00 101.98 102.00 5.5M
2021-06-03 102.00 102.00 101.98 101.98 0.6M
2021-06-02 101.98 102.00 101.98 102.00 0.8M
2021-06-01 101.97 101.99 101.97 101.99 0.8M
2021-05-28 102.03 102.03 102.01 102.01 0.7M
2021-05-27 102.01 102.02 102.01 102.02 0.8M
2021-05-26 101.99 102.02 101.99 102.01 0.8M
2021-05-25 101.99 102.01 101.99 102.00 0.6M
2021-05-24 101.98 102.01 101.98 102.01 0.7M
2021-05-21 101.96 102.00 101.96 101.98 0.5M
2021-05-20 101.96 101.98 101.96 101.96 0.9M
2021-05-19 101.96 101.99 101.96 101.98 0.8M
2021-05-18 101.96 101.98 101.96 101.98 1.0M
2021-05-17 101.96 101.99 101.96 101.96 2.6M
2021-05-14 101.97 101.97 101.96 101.97 0.5M
2021-05-13 101.95 101.97 101.95 101.95 1.0M
2021-05-12 101.95 101.97 101.95 101.96 1.1M
2021-05-11 101.96 101.98 101.96 101.98 0.9M
2021-05-10 101.95 101.97 101.95 101.96 0.8M
2021-05-07 101.94 101.97 101.94 101.95 0.7M
2021-05-06 101.97 101.97 101.94 101.94 0.8M
2021-05-05 101.92 101.96 101.92 101.94 0.9M
2021-05-04 101.92 101.94 101.92 101.93 0.8M
2021-05-03 101.93 101.95 101.92 101.93 1.0M
2021-04-30 101.96 102.00 101.96 101.98 0.8M
2021-04-29 101.95 101.98 101.95 101.97 0.8M
2021-04-28 101.94 101.95 101.93 101.94 0.6M
2021-04-27 101.98 101.98 101.93 101.93 1.0M
2021-04-26 101.95 101.98 101.95 101.98 0.9M
2021-04-23 101.97 101.98 101.95 101.95 0.7M
2021-04-22 101.96 101.97 101.95 101.97 1.3M
2021-04-21 101.97 101.97 101.95 101.97 0.9M
2021-04-20 101.95 101.97 101.94 101.97 0.8M
2021-04-19 101.95 101.96 101.94 101.94 1.6M
2021-04-16 101.95 101.97 101.95 101.96 0.7M
2021-04-15 101.93 101.95 101.93 101.95 0.8M
2021-04-14 101.92 101.94 101.92 101.93 0.8M
2021-04-13 101.91 101.94 101.91 101.94 1.0M
2021-04-12 101.91 101.93 101.91 101.92 0.9M
2021-04-09 101.91 101.94 101.91 101.92 2.6M
2021-04-08 101.90 101.91 101.89 101.90 0.9M
2021-04-07 101.88 101.90 101.88 101.90 0.9M
2021-04-06 101.86 101.89 101.86 101.89 0.9M
2021-04-05 101.86 101.88 101.86 101.87 1.2M
2021-04-01 101.89 101.90 101.86 101.89 2.1M
2021-03-31 101.91 101.93 101.91 101.91 1.9M
2021-03-30 101.92 101.94 101.92 101.93 1.2M
2021-03-29 101.93 101.96 101.93 101.94 1.1M
2021-03-26 101.97 101.97 101.95 101.96 0.9M
2021-03-25 101.95 101.97 101.95 101.95 0.8M
2021-03-24 101.93 101.97 101.93 101.95 0.9M
2021-03-23 101.91 101.94 101.91 101.94 0.7M
2021-03-22 101.90 101.92 101.90 101.92 0.8M
2021-03-19 101.95 101.95 101.93 101.93 0.8M
2021-03-18 101.94 101.95 101.93 101.95 0.9M
2021-03-17 101.96 101.97 101.94 101.94 0.9M
2021-03-16 101.98 101.98 101.96 101.97 0.9M
2021-03-15 101.94 101.99 101.94 101.98 1.3M
2021-03-12 101.97 101.99 101.96 101.98 1.0M
2021-03-11 101.98 101.99 101.96 101.98 0.9M
2021-03-10 101.94 101.97 101.94 101.96 0.9M
2021-03-09 101.93 101.95 101.93 101.94 1.0M
2021-03-08 101.97 101.99 101.97 101.97 1.2M
2021-03-05 101.99 102.00 101.97 101.99 1.2M
2021-03-04 102.03 102.03 102.00 102.00 1.1M
2021-03-03 102.03 102.05 102.03 102.03 1.3M
2021-03-02 102.01 102.04 102.01 102.02 1.1M
2021-03-01 101.99 102.05 101.99 102.03 2.9M
2021-02-26 102.00 102.05 101.97 102.03 1.8M
2021-02-25 102.07 102.10 102.07 102.08 1.4M
2021-02-24 102.10 102.11 102.09 102.09 1.1M
2021-02-23 102.11 102.12 102.10 102.10 0.8M
2021-02-22 102.10 102.13 102.09 102.13 1.4M
2021-02-19 102.12 102.14 102.11 102.14 1.0M
2021-02-18 102.10 102.15 102.10 102.15 0.9M
2021-02-17 102.11 102.13 102.10 102.11 0.8M
2021-02-16 102.12 102.14 102.12 102.12 1.3M
2021-02-12 102.11 102.14 102.11 102.14 0.8M
2021-02-11 102.11 102.13 102.11 102.12 1.0M
2021-02-10 102.10 102.11 102.09 102.09 1.2M
2021-02-09 102.10 102.11 102.09 102.10 1.2M
2021-02-08 102.11 102.11 102.10 102.10 0.8M
2021-02-05 102.09 102.12 102.09 102.11 1.1M
2021-02-04 102.11 102.12 102.09 102.11 1.0M
2021-02-03 102.08 102.10 102.08 102.10 1.3M
2021-02-02 102.09 102.11 102.09 102.09 1.0M
2021-02-01 102.10 102.11 102.09 102.11 1.0M
2021-01-29 102.12 102.16 102.12 102.12 1.1M
2021-01-28 102.12 102.14 102.12 102.14 0.9M
2021-01-27 102.13 102.15 102.13 102.13 1.4M
2021-01-26 102.12 102.14 102.12 102.13 1.0M
2021-01-25 102.10 102.14 102.10 102.13 0.9M
2021-01-22 102.13 102.13 102.12 102.12 0.8M
2021-01-21 102.12 102.13 102.11 102.12 1.0M
2021-01-20 102.09 102.12 102.09 102.12 1.5M
2021-01-19 102.13 102.14 102.09 102.10 1.8M
2021-01-15 102.10 102.12 102.10 102.10 1.0M
2021-01-14 102.06 102.11 102.06 102.10 1.1M
2021-01-13 102.06 102.08 102.06 102.07 1.2M
2021-01-12 102.07 102.07 102.05 102.05 0.9M
2021-01-11 102.06 102.07 102.06 102.07 1.0M
2021-01-08 102.04 102.07 102.04 102.06 1.2M
2021-01-07 102.04 102.06 102.04 102.05 1.0M
2021-01-06 102.02 102.04 102.02 102.04 1.2M
2021-01-05 102.03 102.05 102.03 102.03 1.1M
2021-01-04 102.04 102.05 102.02 102.03 0.9M