PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)

PMBS
🏛️ États-Unis →
49.53
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
2025-09-26 49.56 49.62 49.48 49.53 0.1M
2025-09-25 49.52 49.58 49.48 49.56 0.0M
2025-09-24 49.61 49.63 49.56 49.60 0.0M
2025-09-23 49.65 49.67 49.54 49.67 0.2M
2025-09-22 49.68 49.68 49.54 49.58 0.0M
2025-09-19 49.69 49.72 49.60 49.70 0.2M
2025-09-18 49.62 49.73 49.52 49.63 0.0M
2025-09-17 49.95 49.96 49.80 49.83 0.0M
2025-09-16 49.96 49.96 49.86 49.89 0.0M
2025-09-15 49.87 49.97 49.85 49.92 0.0M
2025-09-12 49.71 49.80 49.63 49.80 0.0M
2025-09-11 49.75 49.89 49.75 49.82 0.0M
2025-09-10 49.73 49.81 49.72 49.72 0.0M
2025-09-09 49.76 49.76 49.63 49.64 0.0M
2025-09-08 49.72 49.83 49.71 49.81 0.6M
2025-09-05 49.64 49.67 49.58 49.61 0.6M
2025-09-04 49.30 49.41 49.25 49.41 0.0M
2025-09-03 49.09 49.26 49.09 49.22 0.0M
2025-09-02 48.99 49.08 48.96 49.03 0.1M
2025-08-29 49.34 49.49 49.33 49.35 0.1M
2025-08-28 49.33 49.40 49.31 49.40 0.0M
2025-08-27 49.23 49.37 49.20 49.35 0.3M
2025-08-26 49.17 49.38 49.17 49.28 0.0M
2025-08-25 49.15 49.24 49.11 49.20 0.3M
2025-08-22 49.00 49.26 49.00 49.25 0.0M
2025-08-21 48.90 48.98 48.89 48.97 0.9M
2025-08-20 48.96 49.04 48.80 49.02 0.2M
2025-08-19 48.92 48.99 48.92 48.97 0.1M
2025-08-18 48.96 48.96 48.84 48.92 0.1M
2025-08-15 48.98 49.00 48.88 48.94 0.0M
2025-08-14 49.06 49.09 48.97 49.02 0.1M
2025-08-13 49.10 49.14 49.09 49.13 0.0M
2025-08-12 48.90 48.94 48.83 48.92 0.0M
2025-08-11 48.95 49.09 48.94 48.94 0.0M
2025-08-08 48.94 48.94 48.86 48.90 0.0M
2025-08-07 49.07 49.07 48.98 49.02 0.1M
2025-08-06 48.95 49.09 48.89 49.07 0.0M
2025-08-05 48.96 49.04 48.96 49.03 0.0M
2025-08-04 48.91 49.01 48.91 48.99 0.0M
2025-08-01 48.82 49.07 48.73 48.98 0.0M
2025-07-31 48.78 48.81 48.69 48.72 0.0M
2025-07-30 48.70 48.79 48.61 48.70 0.0M
2025-07-29 48.60 48.85 48.60 48.83 0.0M
2025-07-28 48.59 48.62 48.55 48.62 0.0M
2025-07-25 48.58 48.71 48.55 48.71 0.0M
2025-07-24 48.58 48.62 48.53 48.59 0.0M
2025-07-23 48.67 48.67 48.61 48.61 0.0M
2025-07-22 48.70 48.80 48.70 48.76 0.0M
2025-07-21 48.70 48.75 48.67 48.67 0.0M
2025-07-18 48.51 48.55 48.50 48.51 0.0M
2025-07-17 48.48 48.51 48.40 48.43 0.0M
2025-07-16 48.39 48.43 48.33 48.41 0.0M
2025-07-15 48.53 48.53 48.29 48.33 0.0M
2025-07-14 48.52 48.52 48.41 48.43 0.0M
2025-07-11 48.53 48.53 48.43 48.47 0.0M
2025-07-10 48.56 48.80 48.49 48.68 0.1M
2025-07-09 48.63 48.75 48.62 48.73 0.0M
2025-07-08 48.45 48.61 48.42 48.51 0.0M
2025-07-07 48.59 48.59 48.43 48.52 0.3M
2025-07-03 48.70 49.22 48.62 48.66 0.0M
2025-07-02 48.71 48.86 48.71 48.78 0.0M
2025-07-01 48.85 48.90 48.76 48.83 0.3M
2025-06-30 48.94 49.19 48.94 49.05 0.2M
2025-06-27 48.90 48.94 48.85 48.86 0.0M
2025-06-26 48.87 49.43 48.83 49.03 0.1M
2025-06-25 48.74 48.85 48.74 48.85 0.1M
2025-06-24 48.58 48.80 48.58 48.78 0.0M
2025-06-23 48.59 48.69 48.58 48.58 0.0M
2025-06-20 48.38 48.75 48.38 48.48 0.0M
2025-06-18 48.47 48.55 48.44 48.47 0.0M
2025-06-17 48.37 48.44 48.37 48.44 0.0M
2025-06-16 48.39 48.39 48.25 48.29 0.0M
2025-06-13 48.38 48.38 48.29 48.38 0.0M
2025-06-12 48.53 48.64 48.52 48.55 0.0M
2025-06-11 48.30 48.44 48.25 48.43 0.0M
2025-06-10 48.12 48.16 48.11 48.14 0.0M
2025-06-09 48.01 48.06 47.96 48.02 0.0M
2025-06-06 48.03 48.03 47.90 47.93 0.0M
2025-06-05 48.32 48.36 48.19 48.23 0.1M
2025-06-04 48.21 48.37 48.20 48.32 0.0M
2025-06-03 48.08 48.08 47.96 48.03 0.0M
2025-06-02 48.08 48.12 47.95 48.03 0.0M
2025-05-30 48.19 48.32 48.19 48.32 0.0M
2025-05-29 48.17 48.22 48.16 48.17 0.0M
2025-05-28 47.99 48.04 47.95 47.99 0.0M
2025-05-27 48.04 48.16 48.04 48.11 0.0M
2025-05-23 47.94 47.94 47.79 47.89 0.0M
2025-05-22 47.64 47.86 47.63 47.80 0.0M
2025-05-21 47.90 47.90 47.69 47.74 0.0M
2025-05-20 48.07 48.55 48.05 48.07 0.0M
2025-05-19 47.89 48.21 47.89 48.20 0.0M
2025-05-16 48.28 48.28 48.19 48.20 0.0M
2025-05-15 48.03 48.25 48.03 48.17 0.0M
2025-05-14 48.00 48.42 47.87 47.91 0.0M
2025-05-13 48.20 48.20 48.03 48.11 0.0M
2025-05-12 48.20 48.30 48.07 48.07 0.0M
2025-05-09 48.36 48.42 48.28 48.33 0.0M
2025-05-08 48.60 48.60 48.27 48.27 0.0M
2025-05-07 48.51 48.83 48.47 48.52 0.0M
2025-05-06 48.24 48.42 48.20 48.42 0.0M
2025-05-05 48.25 48.31 48.13 48.23 0.0M
2025-05-02 48.38 48.48 48.27 48.33 0.0M
2025-05-01 48.61 48.62 48.53 48.54 0.0M
2025-04-30 48.83 48.92 48.81 48.91 0.0M
2025-04-29 48.84 48.91 48.84 48.91 0.0M
2025-04-28 48.65 48.87 48.65 48.80 0.0M
2025-04-25 48.48 48.66 48.48 48.64 0.0M
2025-04-24 48.26 48.47 48.24 48.47 0.1M
2025-04-23 48.43 48.43 48.06 48.12 0.1M
2025-04-22 48.00 48.14 47.97 48.01 0.0M
2025-04-21 48.15 48.15 47.96 47.98 0.0M
2025-04-17 48.39 48.42 48.26 48.28 0.0M
2025-04-16 48.33 48.55 48.33 48.45 0.0M
2025-04-15 48.38 48.41 48.31 48.32 0.0M
2025-04-14 48.01 48.32 48.01 48.16 0.0M
2025-04-11 47.54 47.89 47.47 47.84 0.0M
2025-04-10 48.17 48.22 48.01 48.04 0.0M
2025-04-09 48.00 48.34 47.88 48.31 0.0M
2025-04-08 48.25 48.70 48.22 48.38 0.3M
2025-04-07 49.09 49.49 48.69 48.69 0.0M
2025-04-04 49.59 49.61 49.15 49.34 0.6M
2025-04-03 49.42 49.44 49.28 49.32 0.0M
2025-04-02 49.20 49.20 48.91 48.96 0.0M
2025-04-01 49.10 49.13 49.05 49.07 0.0M
2025-03-31 49.18 49.18 48.98 49.08 0.0M
2025-03-28 48.90 49.06 48.90 49.02 0.0M
2025-03-27 48.77 48.77 48.72 48.73 0.0M
2025-03-26 48.79 48.85 48.79 48.81 0.0M
2025-03-25 48.83 48.94 48.83 48.88 0.0M
2025-03-24 48.93 48.93 48.83 48.86 0.0M
2025-03-21 49.12 49.17 49.06 49.08 0.0M
2025-03-20 49.17 49.17 49.05 49.08 0.0M
2025-03-19 48.84 49.07 48.81 48.99 0.0M
2025-03-18 48.79 48.91 48.79 48.89 0.0M
2025-03-17 48.85 48.88 48.77 48.79 0.0M
2025-03-14 48.79 48.87 48.78 48.80 0.1M
2025-03-13 48.68 48.88 48.68 48.88 0.0M
2025-03-12 48.78 48.87 48.78 48.80 0.1M
2025-03-11 48.91 49.02 48.86 48.90 0.1M
2025-03-10 49.01 49.05 48.99 49.04 0.0M
2025-03-07 48.94 49.01 48.82 48.83 0.2M
2025-03-06 48.72 48.86 48.72 48.86 0.0M
2025-03-05 49.04 49.32 48.80 48.83 0.0M
2025-03-04 49.27 49.28 48.99 49.04 0.0M
2025-03-03 48.92 49.16 48.92 49.11 0.3M
2025-02-28 49.09 49.21 49.08 49.21 0.8M
2025-02-27 48.90 48.98 48.89 48.96 0.8M
2025-02-26 48.79 49.03 48.79 48.97 0.8M
2025-02-25 48.89 48.93 48.82 48.92 0.3M
2025-02-24 48.50 48.64 48.50 48.62 0.0M
2025-02-21 48.40 48.70 48.40 48.51 0.0M
2025-02-20 48.28 48.37 48.27 48.34 0.0M
2025-02-19 48.11 48.62 48.10 48.23 0.0M
2025-02-18 48.21 48.23 48.10 48.12 0.0M
2025-02-14 48.39 48.39 48.28 48.30 0.0M
2025-02-13 48.02 48.18 48.02 48.11 0.0M
2025-02-12 47.72 47.88 47.72 47.80 0.0M
2025-02-11 48.05 48.09 48.03 48.06 0.0M
2025-02-10 48.22 48.26 48.11 48.16 0.0M
2025-02-07 48.16 48.16 48.09 48.14 0.0M
2025-02-06 48.26 48.30 48.19 48.28 0.0M
2025-02-05 48.27 48.38 48.26 48.31 0.1M
2025-02-04 47.92 48.10 47.87 48.06 1.4M
2025-02-03 48.02 48.09 47.89 47.95 0.0M
2025-01-31 48.17 48.22 48.00 48.10 1.2M
2025-01-30 48.13 48.19 48.12 48.15 0.0M
2025-01-29 48.07 48.20 47.92 48.06 0.1M
2025-01-28 48.00 48.07 47.96 48.07 0.0M
2025-01-27 48.06 48.07 48.05 48.07 0.0M
2025-01-24 47.70 47.81 47.70 47.78 0.0M
2025-01-23 47.65 47.76 47.65 47.70 0.0M
2025-01-22 47.86 47.87 47.77 47.84 0.0M
2025-01-21 47.90 47.90 47.79 47.86 0.0M
2025-01-17 47.83 47.86 47.77 47.80 0.0M
2025-01-16 47.58 47.88 47.58 47.84 0.0M
2025-01-15 47.55 47.66 47.55 47.66 0.0M
2025-01-14 47.18 47.21 47.15 47.20 0.0M
2025-01-13 47.14 47.22 47.14 47.17 0.0M
2025-01-10 47.39 47.39 47.19 47.22 0.3M
2025-01-08 47.48 47.59 47.47 47.59 0.0M
2025-01-07 47.58 47.64 47.58 47.64 0.0M
2025-01-06 47.77 47.80 47.72 47.80 0.0M
2025-01-03 47.90 47.93 47.76 47.76 0.0M
2025-01-02 47.95 47.95 47.77 47.87 0.0M