5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+6.03%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+0.67%
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $51.43 | $51.60 (0.33%) | $51.60 | $51.39 | 1.08 M | $3.12 B |
| 11/04/2026 | $51.46 | $51.37 (-0.17%) | $51.46 | $51.30 | 1.11 M | $3.11 B |
| 11/03/2026 | $51.17 | $51.21 (0.08%) | $51.23 | $51.15 | 847.70 K | $3.10 B |
| 11/02/2026 | $51.15 | $51.17 (0.04%) | $51.24 | $51.11 | 3.08 M | $3.09 B |
| 10/30/2026 | $51.22 | $51.23 (0.02%) | $51.28 | $51.11 | 777.40 K | $3.10 B |
| 10/29/2026 | $51.11 | $51.03 (-0.16%) | $51.19 | $51.03 | 762.91 K | $3.09 B |
| 10/28/2026 | $51.10 | $51.07 (-0.06%) | $51.13 | $50.94 | 1.05 M | $3.09 B |
| 10/27/2026 | $51.12 | $51.10 (-0.04%) | $51.15 | $51.08 | 941.10 K | $3.09 B |
| 10/26/2026 | $50.92 | $51.10 (0.35%) | $51.12 | $50.91 | 1.61 M | $3.09 B |
| 10/23/2026 | $50.88 | $50.89 (0.02%) | $50.91 | $50.81 | 976.84 K | $3.09 B |
| 10/22/2026 | $50.74 | $50.81 (0.14%) | $50.84 | $50.69 | 2.32 M | $3.09 B |
| 10/21/2026 | $50.42 | $50.44 (0.04%) | $50.52 | $50.34 | 1.41 M | $3.07 B |
| 10/20/2026 | $50.45 | $50.41 (-0.08%) | $50.47 | $50.37 | 1.69 M | $3.07 B |
| 10/19/2026 | $50.43 | $50.38 (-0.1%) | $50.44 | $50.30 | 1.39 M | $3.09 B |
| 10/16/2026 | $50.39 | $50.41 (0.04%) | $50.51 | $50.33 | 1.70 M | $3.09 B |
| 10/15/2026 | $50.37 | $50.38 (0.02%) | $50.47 | $50.25 | 1.99 M | $3.09 B |
| 10/14/2026 | $49.92 | $50.02 (0.2%) | $50.05 | $49.79 | 1.35 M | $3.07 B |
| 10/13/2026 | $49.92 | $50.01 (0.18%) | $50.07 | $49.91 | 2.28 M | $3.07 B |
| 10/12/2026 | $49.72 | $49.89 (0.34%) | $49.89 | $49.70 | 1.09 M | $3.08 B |
| 10/09/2026 | $49.70 | $49.79 (0.18%) | $49.85 | $49.70 | 1.67 M | $2.97 B |
| 10/08/2026 | $49.46 | $49.59 (0.26%) | $49.66 | $49.36 | 2.71 M | $2.96 B |
| 10/07/2026 | $49.54 | $49.58 (0.08%) | $49.73 | $49.45 | 3.11 M | $2.96 B |
| 10/06/2026 | $49.78 | $49.76 (-0.04%) | $49.83 | $49.65 | 1.90 M | $2.97 B |
| 10/05/2026 | $49.84 | $49.79 (-0.1%) | $49.86 | $49.56 | 1.51 M | $2.97 B |
| 10/02/2026 | $50.07 | $49.73 (-0.68%) | $50.14 | $49.69 | 3.91 M | $2.97 B |
| 10/01/2026 | $49.73 | $49.79 (0.12%) | $49.91 | $49.68 | 2.15 M | $2.97 B |
| 09/30/2026 | $49.55 | $49.69 (0.28%) | $49.80 | $49.55 | 2.35 M | $2.97 B |
| 09/29/2026 | $49.41 | $49.31 (-0.2%) | $49.44 | $49.29 | 2.14 M | $2.94 B |
| 09/28/2026 | $49.66 | $49.50 (-0.32%) | $49.66 | $49.41 | 1.53 M | $2.96 B |
| 09/25/2026 | $49.95 | $49.81 (-0.28%) | $49.97 | $49.74 | 1.05 M | $2.97 B |
| 09/24/2026 | $50.16 | $49.98 (-0.36%) | $50.23 | $49.94 | 919.00 K | $2.98 B |
| 09/23/2026 | $50.54 | $50.25 (-0.57%) | $50.54 | $50.03 | 879.15 K | $3.00 B |
| 09/22/2026 | $50.53 | $50.52 (-0.02%) | $50.57 | $50.49 | 687.10 K | $3.02 B |
| 09/21/2026 | $50.63 | $50.57 (-0.12%) | $50.64 | $50.48 | 859.90 K | $3.02 B |
| 09/18/2026 | $50.59 | $50.54 (-0.1%) | $50.59 | $50.42 | 654.70 K | $3.02 B |
| 09/17/2026 | $50.68 | $50.65 (-0.06%) | $50.72 | $50.57 | 1.02 M | $3.02 B |
| 09/16/2026 | $50.49 | $50.49 (0%) | $50.61 | $50.40 | 633.32 K | $3.02 B |
| 09/15/2026 | $50.61 | $50.48 (-0.26%) | $50.65 | $50.47 | 858.11 K | $3.01 B |
| 09/14/2026 | $50.67 | $50.59 (-0.16%) | $50.73 | $50.58 | 566.91 K | $3.02 B |
| 09/11/2026 | $50.61 | $50.68 (0.14%) | $50.78 | $50.61 | 704.21 K | $3.03 B |
| 09/10/2026 | $50.64 | $50.53 (-0.22%) | $50.73 | $50.53 | 741.70 K | $3.02 B |
| 09/09/2026 | $51.16 | $50.93 (-0.45%) | $51.16 | $50.91 | 449.13 K | $3.04 B |
| 09/08/2026 | $51.15 | $51.06 (-0.18%) | $51.19 | $51.03 | 696.00 K | $3.05 B |
| 09/04/2026 | $51.18 | $51.12 (-0.12%) | $51.24 | $51.11 | 413.40 K | $3.05 B |
| 09/03/2026 | $51.27 | $51.13 (-0.27%) | $51.33 | $51.11 | 602.62 K | $3.05 B |
| 09/02/2026 | $51.24 | $51.19 (-0.1%) | $51.24 | $51.16 | 523.50 K | $3.06 B |
| 09/01/2026 | $51.37 | $51.24 (-0.25%) | $51.39 | $51.18 | 604.44 K | $3.06 B |
| 08/31/2026 | $51.54 | $51.62 (0.16%) | $51.62 | $51.50 | 376.10 K | $3.08 B |
| 08/28/2026 | $51.73 | $51.67 (-0.12%) | $51.74 | $51.60 | 375.44 K | $3.09 B |
| 08/27/2026 | $51.73 | $51.66 (-0.14%) | $51.76 | $51.66 | 231.14 K | $3.09 B |
| 08/26/2026 | $51.80 | $51.74 (-0.12%) | $51.80 | $51.71 | 258.60 K | $3.09 B |
| 08/25/2026 | $51.77 | $51.77 (0%) | $51.80 | $51.75 | 356.13 K | $3.09 B |
| 08/24/2026 | $51.71 | $51.74 (0.06%) | $51.74 | $51.69 | 267.60 K | $3.09 B |
| 08/21/2026 | $51.76 | $51.72 (-0.08%) | $51.76 | $51.68 | 329.00 K | $3.09 B |
| 08/20/2026 | $51.77 | $51.76 (-0.02%) | $51.79 | $51.67 | 337.03 K | $3.09 B |
| 08/19/2026 | $51.80 | $51.80 (0%) | $51.83 | $51.76 | 358.50 K | $3.09 B |
| 08/18/2026 | $51.74 | $51.68 (-0.12%) | $51.75 | $51.63 | 246.50 K | $3.09 B |
| 08/17/2026 | $51.89 | $51.76 (-0.25%) | $51.89 | $51.76 | 275.94 K | $3.09 B |
| 08/14/2026 | $51.97 | $51.92 (-0.1%) | $52.01 | $51.85 | 328.81 K | $3.10 B |
| 08/13/2026 | $51.92 | $51.98 (0.12%) | $52.03 | $51.92 | 237.00 K | $3.10 B |
| 08/12/2026 | $51.98 | $51.90 (-0.15%) | $51.98 | $51.87 | 279.80 K | $3.10 B |
| 08/11/2026 | $51.89 | $51.86 (-0.06%) | $51.91 | $51.84 | 263.65 K | $3.10 B |
| 08/10/2026 | $51.90 | $51.86 (-0.08%) | $51.90 | $51.83 | 420.33 K | $3.10 B |
| 08/07/2026 | $51.89 | $51.91 (0.04%) | $51.92 | $51.87 | 284.30 K | $3.10 B |
| 08/06/2026 | $51.76 | $51.79 (0.06%) | $51.82 | $51.76 | 334.40 K | $3.09 B |
| 08/05/2026 | $51.74 | $51.82 (0.15%) | $51.82 | $51.73 | 560.42 K | $3.09 B |
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.
