5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
+9.28%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
+1.68%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+1.39%
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.43 | $47.63 (0.42%) | $47.68 | $47.40 | 171.08 K | $1.45 B |
| 11/04/2026 | $47.40 | $47.51 (0.23%) | $47.52 | $47.30 | 131.60 K | $1.45 B |
| 11/03/2026 | $47.31 | $47.26 (-0.11%) | $47.33 | $47.18 | 133.32 K | $1.44 B |
| 11/02/2026 | $47.44 | $47.37 (-0.15%) | $47.49 | $47.31 | 97.70 K | $1.45 B |
| 10/30/2026 | $47.45 | $47.48 (0.06%) | $47.53 | $47.37 | 207.60 K | $1.45 B |
| 10/29/2026 | $47.26 | $47.30 (0.08%) | $47.38 | $47.24 | 378.37 K | $1.35 B |
| 10/28/2026 | $47.12 | $47.07 (-0.11%) | $47.17 | $46.93 | 101.90 K | $1.34 B |
| 10/27/2026 | $47.15 | $47.18 (0.06%) | $47.20 | $47.09 | 132.10 K | $1.35 B |
| 10/26/2026 | $47.11 | $47.12 (0.02%) | $47.19 | $47.08 | 93.70 K | $1.35 B |
| 10/23/2026 | $47.17 | $47.02 (-0.32%) | $47.17 | $47.01 | 404.74 K | $1.35 B |
| 10/22/2026 | $46.88 | $47.12 (0.51%) | $47.18 | $46.88 | 236.40 K | $1.35 B |
| 10/21/2026 | $46.72 | $46.69 (-0.06%) | $46.82 | $46.57 | 308.92 K | $1.34 B |
| 10/20/2026 | $46.62 | $46.68 (0.13%) | $46.77 | $46.57 | 484.50 K | $1.34 B |
| 10/19/2026 | $46.65 | $46.55 (-0.21%) | $46.69 | $46.47 | 193.53 K | $1.35 B |
| 10/16/2026 | $46.67 | $46.70 (0.06%) | $46.82 | $46.58 | 177.00 K | $1.35 B |
| 10/15/2026 | $46.95 | $46.71 (-0.51%) | $47.01 | $46.68 | 214.72 K | $1.35 B |
| 10/14/2026 | $46.08 | $46.44 (0.78%) | $46.48 | $46.06 | 284.31 K | $1.34 B |
| 10/13/2026 | $46.36 | $46.34 (-0.04%) | $46.39 | $46.29 | 315.53 K | $1.34 B |
| 10/12/2026 | $46.15 | $46.26 (0.24%) | $46.27 | $46.15 | 99.90 K | $1.34 B |
| 10/09/2026 | $46.13 | $46.28 (0.33%) | $46.28 | $46.02 | 336.56 K | $1.35 B |
| 10/08/2026 | $45.91 | $46.24 (0.72%) | $46.26 | $45.81 | 653.52 K | $1.35 B |
| 10/07/2026 | $45.74 | $46.05 (0.68%) | $46.13 | $45.71 | 274.10 K | $1.34 B |
| 10/06/2026 | $45.92 | $46.10 (0.39%) | $46.19 | $45.92 | 472.72 K | $1.34 B |
| 10/05/2026 | $45.91 | $45.92 (0.02%) | $46.03 | $45.79 | 254.03 K | $1.34 B |
| 10/02/2026 | $46.36 | $46.04 (-0.69%) | $46.43 | $46.02 | 241.30 K | $1.34 B |
| 10/01/2026 | $45.89 | $46.19 (0.65%) | $46.29 | $45.80 | 350.21 K | $1.35 B |
| 09/30/2026 | $46.38 | $46.27 (-0.24%) | $46.38 | $46.09 | 463.20 K | $1.35 B |
| 09/29/2026 | $46.30 | $46.27 (-0.06%) | $46.31 | $46.03 | 285.80 K | $1.35 B |
| 09/28/2026 | $46.48 | $46.41 (-0.15%) | $46.58 | $46.32 | 321.45 K | $1.35 B |
| 09/25/2026 | $46.60 | $46.80 (0.43%) | $46.86 | $46.41 | 664.81 K | $1.36 B |
| 09/24/2026 | $47.04 | $46.59 (-0.96%) | $47.07 | $46.57 | 594.37 K | $1.36 B |
| 09/23/2026 | $47.44 | $46.98 (-0.97%) | $47.48 | $46.88 | 361.40 K | $1.37 B |
| 09/22/2026 | $47.59 | $47.53 (-0.13%) | $47.59 | $47.43 | 237.60 K | $1.39 B |
| 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 |
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.
