5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
-0.09%
6 MONTH PERFORMANCE
-0.09%
YEAR-TO-DATE PERFORMANCE
+0.14%
1 YEAR PERFORMANCE
-0.05%
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $98.79 | $98.75 (-0.04%) | $98.79 | $98.74 | 6.19 K | $211.33 M |
| 09/18/2026 | $98.71 | $98.69 (-0.02%) | $98.72 | $98.69 | 117.02 K | $211.20 M |
| 09/17/2026 | $98.67 | $98.70 (0.03%) | $98.70 | $98.66 | 6.71 K | $211.22 M |
| 09/16/2026 | $98.68 | $98.65 (-0.03%) | $98.71 | $98.65 | 2.80 K | $211.14 M |
| 09/15/2026 | $98.66 | $98.67 (0.01%) | $98.72 | $98.65 | 15.91 K | $211.16 M |
| 09/14/2026 | $98.59 | $98.62 (0.03%) | $98.65 | $98.57 | 37.71 K | $211.05 M |
| 09/11/2026 | $98.60 | $98.60 (0%) | $98.63 | $98.58 | 8.40 K | $211.01 M |
| 09/10/2026 | $98.60 | $98.59 (-0.01%) | $98.71 | $98.59 | 8.90 K | $210.99 M |
| 09/09/2026 | $98.65 | $98.64 (-0.01%) | $98.68 | $98.62 | 14.30 K | $211.09 M |
| 09/08/2026 | $98.65 | $98.66 (0.01%) | $98.77 | $98.63 | 5.95 K | $211.14 M |
| 09/04/2026 | $98.63 | $98.64 (0.01%) | $98.66 | $98.62 | 6.50 K | $211.09 M |
| 09/03/2026 | $98.69 | $98.65 (-0.04%) | $98.69 | $98.61 | 23.00 K | $211.12 M |
| 09/02/2026 | $98.75 | $98.77 (0.02%) | $98.78 | $98.75 | 3.60 K | $211.37 M |
| 09/01/2026 | $98.78 | $98.74 (-0.04%) | $98.79 | $98.69 | 9.72 K | $211.31 M |
| 08/31/2026 | $99.05 | $99.06 (0.01%) | $99.07 | $99.05 | 4.60 K | $211.99 M |
| 08/28/2026 | $99.11 | $99.08 (-0.03%) | $99.11 | $99.07 | 4.60 K | $212.04 M |
| 08/27/2026 | $99.10 | $99.16 (0.06%) | $99.16 | $99.10 | 4.81 K | $212.21 M |
| 08/26/2026 | $99.05 | $99.12 (0.07%) | $99.12 | $99.03 | 4.92 K | $212.12 M |
| 08/25/2026 | $99.14 | $99.16 (0.02%) | $99.20 | $99.09 | 4.84 K | $212.21 M |
| 08/24/2026 | $99.01 | $99.08 (0.07%) | $99.09 | $99.01 | 4.00 K | $212.04 M |
| 08/21/2026 | $99.06 | $99.05 (-0.01%) | $99.06 | $99.01 | 5.54 K | $211.97 M |
| 08/20/2026 | $99.00 | $99.03 (0.03%) | $99.03 | $98.96 | 5.20 K | $211.93 M |
| 08/19/2026 | $99.04 | $99.05 (0.01%) | $99.06 | $99.04 | 14.30 K | $211.97 M |
| 08/18/2026 | $98.93 | $98.92 (-0.01%) | $98.94 | $98.91 | 6.02 K | $211.69 M |
| 08/17/2026 | $98.92 | $98.93 (0.01%) | $98.94 | $98.92 | 5.42 K | $211.71 M |
| 08/14/2026 | $98.97 | $98.97 (0%) | $98.97 | $98.95 | 3.20 K | $211.80 M |
| 08/13/2026 | $98.90 | $98.92 (0.02%) | $98.92 | $98.87 | 10.65 K | $211.69 M |
| 08/12/2026 | $98.88 | $98.87 (-0.01%) | $98.89 | $98.86 | 4.60 K | $211.59 M |
| 08/11/2026 | $98.87 | $98.87 (0%) | $98.88 | $98.86 | 6.00 K | $211.59 M |
| 08/10/2026 | $98.85 | $98.86 (0.01%) | $98.93 | $98.85 | 9.01 K | $211.56 M |
| 08/07/2026 | $98.90 | $98.88 (-0.02%) | $98.90 | $98.86 | 1.15 K | $211.61 M |
| 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 |
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.
