5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+0.04%
3 MONTH PERFORMANCE
-0.03%
6 MONTH PERFORMANCE
+0.02%
YEAR-TO-DATE PERFORMANCE
+0.14%
1 YEAR PERFORMANCE
+0.21%
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $98.81 | $98.81 (0%) | $98.81 | $98.81 | 131 | |
| 08/06/2026 | $98.80 | $98.81 (0.01%) | $98.82 | $98.80 | 6.13 K | $211.46 M |
| 08/05/2026 | $98.79 | $98.81 (0.02%) | $98.82 | $98.79 | 3.50 K | $211.46 M |
| 08/04/2026 | $98.75 | $98.79 (0.04%) | $98.89 | $98.75 | 14.65 K | $211.42 M |
| 08/03/2026 | $98.73 | $98.74 (0.01%) | $98.74 | $98.71 | 7.22 K | $211.31 M |
| 07/31/2026 | $99.03 | $99.05 (0.02%) | $99.05 | $99.01 | 10.12 K | $211.97 M |
| 07/30/2026 | $98.99 | $99.01 (0.02%) | $99.01 | $98.98 | 3.91 K | $211.89 M |
| 07/29/2026 | $98.96 | $98.96 (0%) | $98.97 | $98.92 | 6.35 K | $211.82 M |
| 07/28/2026 | $98.99 | $98.98 (-0.01%) | $98.99 | $98.96 | 6.10 K | $211.86 M |
| 07/27/2026 | $98.92 | $98.92 (0%) | $98.95 | $98.92 | 2.30 K | $211.74 M |
| 07/24/2026 | $98.91 | $98.93 (0.02%) | $98.94 | $98.91 | 5.10 K | $211.95 M |
| 07/23/2026 | $98.87 | $98.94 (0.07%) | $98.94 | $98.84 | 2.90 K | $212.01 M |
| 07/22/2026 | $98.91 | $98.90 (-0.01%) | $98.96 | $98.88 | 14.60 K | $211.93 M |
| 07/21/2026 | $98.89 | $98.91 (0.02%) | $98.91 | $98.88 | 20.70 K | $211.95 M |
| 07/20/2026 | $98.81 | $98.85 (0.04%) | $98.86 | $98.80 | 15.10 K | $211.82 M |
| 07/17/2026 | $98.83 | $98.83 (0%) | $98.86 | $98.82 | 3.00 K | $211.74 M |
| 07/16/2026 | $98.79 | $98.78 (-0.01%) | $98.79 | $98.77 | 6.62 K | $211.69 M |
| 07/15/2026 | $98.77 | $98.79 (0.02%) | $98.81 | $98.76 | 6.33 K | $211.78 M |
| 07/14/2026 | $98.80 | $98.80 (0%) | $98.81 | $98.79 | 2.13 K | $211.80 M |
| 07/13/2026 | $98.72 | $98.75 (0.03%) | $98.76 | $98.72 | 7.25 K | $211.69 M |
| 07/10/2026 | $98.76 | $98.76 (0%) | $98.78 | $98.75 | 12.72 K | $211.82 M |
| 07/09/2026 | $98.70 | $98.72 (0.02%) | $98.90 | $98.68 | 172.10 K | $211.74 M |
| 07/08/2026 | $98.67 | $98.68 (0.01%) | $98.69 | $98.67 | 5.35 K | $211.67 M |
| 07/07/2026 | $98.67 | $98.68 (0.01%) | $98.72 | $98.66 | 4.23 K | $211.67 M |
| 07/06/2026 | $98.69 | $98.69 (0%) | $98.71 | $98.65 | 12.30 K | $211.69 M |
| 07/02/2026 | $98.68 | $98.69 (0.01%) | $98.70 | $98.68 | 2.82 K | $211.75 M |
| 07/01/2026 | $98.60 | $98.62 (0.02%) | $98.65 | $98.60 | 5.83 K | $211.05 M |
| 06/30/2026 | $98.92 | $98.94 (0.02%) | $98.95 | $98.92 | 8.00 K | $211.73 M |
| 06/29/2026 | $98.94 | $98.93 (-0.01%) | $98.94 | $98.90 | 2.70 K | $211.71 M |
| 06/26/2026 | $98.91 | $98.93 (0.02%) | $98.95 | $98.91 | 4.00 K | $211.71 M |
| 06/25/2026 | $98.92 | $98.92 (0%) | $98.92 | $98.91 | 3.14 K | $211.82 M |
| 06/24/2026 | $98.84 | $98.86 (0.02%) | $98.88 | $98.83 | 12.40 K | $211.69 M |
| 06/23/2026 | $98.82 | $98.82 (0%) | $98.85 | $98.80 | 6.21 K | $211.60 M |
| 06/22/2026 | $98.80 | $98.75 (-0.05%) | $98.81 | $98.75 | 29.60 K | $211.56 M |
| 06/18/2026 | $98.81 | $98.81 (0%) | $98.84 | $98.80 | 30.60 K | $211.73 M |
| 06/17/2026 | $98.82 | $98.71 (-0.11%) | $98.83 | $98.71 | 6.60 K | $211.52 M |
| 06/16/2026 | $98.85 | $98.84 (-0.01%) | $98.85 | $98.83 | 6.10 K | $211.92 M |
| 06/15/2026 | $98.82 | $98.82 (0%) | $98.83 | $98.79 | 19.86 K | $211.88 M |
| 06/12/2026 | $98.80 | $98.79 (-0.01%) | $98.80 | $98.78 | 4.10 K | $211.77 M |
| 06/11/2026 | $98.73 | $98.76 (0.03%) | $98.77 | $98.71 | 2.42 K | $211.71 M |
| 06/10/2026 | $98.74 | $98.72 (-0.02%) | $98.74 | $98.71 | 2.83 K | $211.77 M |
| 06/09/2026 | $98.72 | $98.70 (-0.02%) | $98.72 | $98.67 | 5.65 K | $211.73 M |
| 06/08/2026 | $98.68 | $98.68 (0%) | $98.69 | $98.67 | 5.14 K | $211.69 M |
| 06/05/2026 | $98.65 | $98.67 (0.02%) | $98.67 | $98.65 | 6.24 K | $211.79 M |
| 06/04/2026 | $98.67 | $98.70 (0.03%) | $98.73 | $98.67 | 25.92 K | $211.86 M |
| 06/03/2026 | $98.67 | $98.66 (-0.01%) | $98.69 | $98.66 | 7.34 K | $211.77 M |
| 06/02/2026 | $98.71 | $98.68 (-0.03%) | $98.71 | $98.67 | 7.60 K | $211.84 M |
| 06/01/2026 | $98.66 | $98.66 (0%) | $98.66 | $98.63 | 11.55 K | $211.79 M |
| 05/29/2026 | $98.95 | $98.97 (0.02%) | $99.00 | $98.93 | 25.74 K | $207.47 M |
| 05/28/2026 | $98.91 | $98.93 (0.02%) | $98.95 | $98.90 | 17.63 K | $207.39 M |
| 05/27/2026 | $98.91 | $98.90 (-0.01%) | $98.91 | $98.87 | 4.93 K | $207.32 M |
| 05/26/2026 | $98.86 | $98.88 (0.02%) | $98.90 | $98.84 | 4.60 K | $207.28 M |
| 05/22/2026 | $98.86 | $98.84 (-0.02%) | $98.86 | $98.84 | 4.00 K | $207.20 M |
| 05/21/2026 | $98.81 | $98.82 (0.01%) | $98.82 | $98.77 | 1.90 K | $207.16 M |
| 05/20/2026 | $98.79 | $98.83 (0.04%) | $98.85 | $98.77 | 4.14 K | $207.18 M |
| 05/19/2026 | $98.76 | $98.77 (0.01%) | $98.79 | $98.73 | 5.60 K | $207.05 M |
| 05/18/2026 | $98.82 | $98.82 (0%) | $98.84 | $98.79 | 9.20 K | $207.16 M |
| 05/15/2026 | $98.80 | $98.81 (0.01%) | $98.82 | $98.80 | 1.78 K | $207.13 M |
| 05/14/2026 | $98.83 | $98.82 (-0.01%) | $98.85 | $98.80 | 2.90 K | $207.16 M |
| 05/13/2026 | $98.83 | $98.82 (-0.01%) | $98.83 | $98.79 | 3.10 K | $207.16 M |
| 05/12/2026 | $98.79 | $98.81 (0.02%) | $98.82 | $98.79 | 8.53 K | $207.13 M |
| 05/11/2026 | $98.83 | $98.82 (-0.01%) | $98.83 | $98.80 | 2.10 K | $207.16 M |
| 05/08/2026 | $98.83 | $98.81 (-0.02%) | $98.83 | $98.78 | 3.71 K | $207.13 M |
| 05/07/2026 | $98.75 | $98.75 (0%) | $98.78 | $98.73 | 6.80 K | $207.01 M |
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.
