5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
+3.34%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+0.97%
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.50 | $47.51 (0.02%) | $47.54 | $47.48 | 232.40 K | $1.39 B |
| 09/18/2026 | $47.46 | $47.37 (-0.19%) | $47.46 | $47.36 | 69.10 K | $1.38 B |
| 09/17/2026 | $47.54 | $47.62 (0.17%) | $47.63 | $47.48 | 100.30 K | $1.39 B |
| 09/16/2026 | $47.42 | $47.30 (-0.25%) | $47.55 | $47.27 | 218.45 K | $1.38 B |
| 09/15/2026 | $47.34 | $47.38 (0.08%) | $47.39 | $47.27 | 53.03 K | $1.38 B |
| 09/14/2026 | $47.40 | $47.42 (0.04%) | $47.56 | $47.30 | 123.34 K | $1.38 B |
| 09/11/2026 | $47.66 | $47.51 (-0.31%) | $47.74 | $47.48 | 57.90 K | $1.39 B |
| 09/10/2026 | $47.71 | $47.61 (-0.21%) | $47.79 | $47.58 | 59.54 K | $1.39 B |
| 09/09/2026 | $48.14 | $48.05 (-0.19%) | $48.18 | $48.01 | 56.31 K | $1.40 B |
| 09/08/2026 | $48.32 | $48.22 (-0.21%) | $48.32 | $48.17 | 50.24 K | $1.41 B |
| 09/04/2026 | $48.30 | $48.31 (0.02%) | $48.36 | $48.30 | 66.81 K | |
| 09/03/2026 | $48.37 | $48.31 (-0.12%) | $48.37 | $48.28 | 80.30 K | |
| 09/02/2026 | $48.17 | $48.19 (0.04%) | $48.21 | $48.08 | 76.60 K | |
| 09/01/2026 | $48.21 | $48.16 (-0.1%) | $48.30 | $48.11 | 56.62 K | |
| 08/31/2026 | $48.45 | $48.49 (0.08%) | $48.52 | $48.40 | 100.13 K | |
| 08/28/2026 | $48.77 | $48.56 (-0.43%) | $48.82 | $48.54 | 50.60 K | |
| 08/27/2026 | $48.82 | $48.78 (-0.08%) | $48.85 | $48.74 | 79.30 K | |
| 08/26/2026 | $48.78 | $48.80 (0.04%) | $48.83 | $48.75 | 234.62 K | |
| 08/25/2026 | $48.75 | $48.94 (0.39%) | $48.94 | $48.75 | 176.20 K | |
| 08/24/2026 | $48.59 | $48.67 (0.16%) | $48.68 | $48.59 | 72.40 K | |
| 08/21/2026 | $48.59 | $48.56 (-0.06%) | $48.59 | $48.52 | 41.71 K | |
| 08/20/2026 | $48.62 | $48.66 (0.08%) | $48.69 | $48.59 | 88.64 K | |
| 08/19/2026 | $48.77 | $48.84 (0.14%) | $48.86 | $48.69 | 69.00 K | |
| 08/18/2026 | $48.45 | $48.60 (0.31%) | $48.61 | $48.45 | 130.13 K | |
| 08/17/2026 | $48.60 | $48.56 (-0.08%) | $48.64 | $48.52 | 67.50 K | |
| 08/14/2026 | $48.79 | $48.65 (-0.29%) | $48.79 | $48.63 | 166.21 K | |
| 08/13/2026 | $48.75 | $48.75 (0%) | $48.88 | $48.74 | 45.53 K | |
| 08/12/2026 | $48.63 | $48.59 (-0.08%) | $48.65 | $48.55 | 75.50 K | |
| 08/11/2026 | $48.50 | $48.51 (0.02%) | $48.56 | $48.50 | 55.63 K | |
| 08/10/2026 | $48.56 | $48.45 (-0.23%) | $48.56 | $48.44 | 58.10 K | |
| 08/07/2026 | $48.66 | $48.67 (0.02%) | $48.70 | $48.58 | 54.10 K | |
| 08/06/2026 | $48.63 | $48.56 (-0.14%) | $48.66 | $48.51 | 50.70 K | |
| 08/05/2026 | $48.71 | $48.72 (0.02%) | $48.75 | $48.63 | 110.10 K | |
| 08/04/2026 | $48.59 | $48.67 (0.16%) | $48.70 | $48.59 | 84.30 K | |
| 08/03/2026 | $48.37 | $48.40 (0.06%) | $48.43 | $48.36 | 56.40 K | |
| 07/31/2026 | $48.53 | $48.47 (-0.12%) | $48.55 | $47.99 | 271.10 K | |
| 07/30/2026 | $48.73 | $48.71 (-0.04%) | $48.80 | $48.67 | 37.70 K | |
| 07/29/2026 | $48.74 | $48.67 (-0.14%) | $48.89 | $48.66 | 48.30 K | |
| 07/28/2026 | $48.74 | $48.85 (0.23%) | $49.00 | $48.74 | 64.30 K | |
| 07/27/2026 | $48.66 | $48.72 (0.12%) | $48.73 | $48.64 | 52.20 K | |
| 07/24/2026 | $48.51 | $48.58 (0.14%) | $48.68 | $48.49 | 96.80 K | |
| 07/23/2026 | $48.49 | $48.49 (0%) | $48.51 | $48.44 | 79.40 K | |
| 07/22/2026 | $48.74 | $48.65 (-0.18%) | $48.75 | $48.64 | 82.50 K | |
| 07/21/2026 | $48.81 | $48.79 (-0.04%) | $48.82 | $48.72 | 84.00 K | |
| 07/20/2026 | $48.99 | $48.90 (-0.18%) | $48.99 | $48.82 | 45.80 K | |
| 07/17/2026 | $49.08 | $49.03 (-0.1%) | $49.13 | $49.00 | 74.40 K | |
| 07/16/2026 | $48.92 | $48.98 (0.12%) | $49.02 | $48.92 | 47.50 K | |
| 07/15/2026 | $48.98 | $49.03 (0.1%) | $49.09 | $48.97 | 61.30 K | |
| 07/14/2026 | $48.90 | $48.96 (0.12%) | $49.01 | $48.87 | 68.90 K | |
| 07/13/2026 | $48.89 | $48.76 (-0.27%) | $48.89 | $48.76 | 59.70 K | |
| 07/10/2026 | $49.01 | $48.99 (-0.04%) | $49.04 | $48.94 | 49.90 K | |
| 07/09/2026 | $48.99 | $49.04 (0.1%) | $49.10 | $48.97 | 51.50 K | |
| 07/08/2026 | $48.94 | $48.94 (0%) | $48.98 | $48.85 | 60.30 K | |
| 07/07/2026 | $49.19 | $49.06 (-0.26%) | $49.29 | $49.04 | 106.30 K | |
| 07/06/2026 | $49.23 | $49.28 (0.1%) | $49.30 | $49.18 | 100.10 K | |
| 07/02/2026 | $49.17 | $49.19 (0.04%) | $49.25 | $49.14 | 45.60 K | |
| 07/01/2026 | $49.09 | $49.12 (0.06%) | $49.18 | $49.09 | 107.50 K | |
| 06/30/2026 | $49.53 | $49.38 (-0.3%) | $49.53 | $49.38 | 82.30 K | |
| 06/29/2026 | $49.59 | $49.61 (0.04%) | $49.62 | $49.56 | 41.10 K | |
| 06/26/2026 | $49.55 | $49.58 (0.06%) | $49.67 | $49.55 | 57.90 K | |
| 06/25/2026 | $49.61 | $49.55 (-0.12%) | $49.65 | $49.53 | 108.50 K | |
| 06/24/2026 | $49.41 | $49.51 (0.2%) | $49.52 | $49.41 | 47.40 K | |
| 06/23/2026 | $49.22 | $49.24 (0.04%) | $49.30 | $49.22 | 49.80 K | |
| 06/22/2026 | $49.30 | $49.19 (-0.22%) | $49.35 | $49.07 | 352.80 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
