5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+3.05%
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $51.89 | $51.92 (0.05%) | $51.98 | $51.87 | 227.95 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 |
| 08/04/2026 | $51.69 | $51.73 (0.08%) | $51.75 | $51.69 | 429.40 K | $3.09 B |
| 08/03/2026 | $51.66 | $51.64 (-0.04%) | $51.70 | $51.58 | 382.81 K | $3.08 B |
| 07/31/2026 | $51.79 | $51.75 (-0.08%) | $51.79 | $51.65 | 275.50 K | $3.09 B |
| 07/30/2026 | $51.80 | $51.74 (-0.12%) | $51.80 | $51.70 | 298.04 K | $3.08 B |
| 07/29/2026 | $51.85 | $51.84 (-0.02%) | $51.92 | $51.83 | 273.30 K | $3.09 B |
| 07/28/2026 | $51.82 | $51.89 (0.14%) | $51.91 | $51.82 | 259.50 K | $3.09 B |
| 07/27/2026 | $51.80 | $51.78 (-0.04%) | $51.82 | $51.77 | 285.85 K | $3.08 B |
| 07/24/2026 | $51.64 | $51.67 (0.06%) | $51.75 | $51.63 | 665.22 K | $3.07 B |
| 07/23/2026 | $51.78 | $51.59 (-0.37%) | $51.78 | $51.56 | 461.14 K | $3.07 B |
| 07/22/2026 | $52.00 | $51.91 (-0.17%) | $52.00 | $51.89 | 308.04 K | $3.09 B |
| 07/21/2026 | $52.09 | $52.02 (-0.13%) | $52.09 | $52.02 | 207.43 K | $3.10 B |
| 07/20/2026 | $52.20 | $52.09 (-0.21%) | $52.20 | $52.08 | 235.40 K | $3.08 B |
| 07/17/2026 | $52.23 | $52.17 (-0.11%) | $52.23 | $52.12 | 222.90 K | $3.09 B |
| 07/16/2026 | $52.22 | $52.15 (-0.13%) | $52.22 | $52.15 | 249.90 K | $3.09 B |
| 07/15/2026 | $52.30 | $52.24 (-0.11%) | $52.32 | $52.24 | 250.60 K | $3.09 B |
| 07/14/2026 | $52.30 | $52.25 (-0.1%) | $52.34 | $52.24 | 362.41 K | $3.09 B |
| 07/13/2026 | $52.28 | $52.26 (-0.04%) | $52.31 | $52.24 | 251.60 K | $3.09 B |
| 07/10/2026 | $52.26 | $52.30 (0.08%) | $52.32 | $52.26 | 200.02 K | $3.09 B |
| 07/09/2026 | $52.29 | $52.28 (-0.02%) | $52.35 | $52.23 | 405.51 K | $3.09 B |
| 07/08/2026 | $52.30 | $52.27 (-0.06%) | $52.32 | $52.22 | 354.73 K | $3.08 B |
| 07/07/2026 | $52.51 | $52.38 (-0.25%) | $52.51 | $52.37 | 277.70 K | $3.09 B |
| 07/06/2026 | $52.51 | $52.52 (0.02%) | $52.55 | $52.47 | 285.95 K | $3.09 B |
| 07/02/2026 | $52.45 | $52.48 (0.06%) | $52.49 | $52.40 | 206.93 K | $3.01 B |
| 07/01/2026 | $52.45 | $52.44 (-0.02%) | $52.46 | $52.35 | 395.72 K | $3.00 B |
| 06/30/2026 | $52.64 | $52.60 (-0.08%) | $52.65 | $52.59 | 266.40 K | $3.00 B |
| 06/29/2026 | $52.66 | $52.65 (-0.02%) | $52.66 | $52.62 | 252.30 K | $3.01 B |
| 06/26/2026 | $52.57 | $52.61 (0.08%) | $52.61 | $52.56 | 273.74 K | $3.01 B |
| 06/25/2026 | $52.61 | $52.57 (-0.08%) | $52.64 | $52.54 | 226.61 K | $3.00 B |
| 06/24/2026 | $52.55 | $52.54 (-0.02%) | $52.56 | $52.52 | 372.34 K | $3.00 B |
| 06/23/2026 | $52.49 | $52.47 (-0.04%) | $52.52 | $52.46 | 255.91 K | $3.01 B |
| 06/22/2026 | $52.52 | $52.51 (-0.02%) | $52.53 | $52.47 | 421.82 K | $3.01 B |
| 06/18/2026 | $52.50 | $52.49 (-0.02%) | $52.54 | $52.49 | 388.60 K | $3.01 B |
| 06/17/2026 | $52.47 | $52.42 (-0.1%) | $52.50 | $52.34 | 418.10 K | $3.00 B |
| 06/16/2026 | $52.43 | $52.46 (0.06%) | $52.51 | $52.42 | 259.34 K | $3.00 B |
| 06/15/2026 | $52.44 | $52.42 (-0.04%) | $52.46 | $52.41 | 296.80 K | $3.00 B |
| 06/12/2026 | $52.37 | $52.35 (-0.04%) | $52.38 | $52.27 | 260.60 K | $3.00 B |
| 06/11/2026 | $52.33 | $52.37 (0.08%) | $52.40 | $52.26 | 381.30 K | $3.01 B |
| 06/10/2026 | $52.43 | $52.32 (-0.21%) | $52.43 | $52.27 | 211.43 K | $3.00 B |
| 06/09/2026 | $52.35 | $52.41 (0.11%) | $52.42 | $52.33 | 340.52 K | $3.01 B |
| 06/08/2026 | $52.38 | $52.33 (-0.1%) | $52.48 | $52.28 | 218.90 K | $3.00 B |
| 06/05/2026 | $52.34 | $52.31 (-0.06%) | $52.34 | $52.26 | 276.10 K | $3.00 B |
| 06/04/2026 | $52.37 | $52.39 (0.04%) | $52.41 | $52.37 | 269.61 K | $3.01 B |
| 06/03/2026 | $52.32 | $52.35 (0.06%) | $52.37 | $52.28 | 251.24 K | $3.00 B |
| 06/02/2026 | $52.37 | $52.37 (0%) | $52.44 | $52.36 | 382.43 K | $3.00 B |
| 06/01/2026 | $52.21 | $52.30 (0.17%) | $52.35 | $52.19 | 324.16 K | $2.87 B |
| 05/29/2026 | $52.43 | $52.47 (0.08%) | $52.51 | $52.43 | 422.40 K | $2.87 B |
| 05/28/2026 | $52.30 | $52.42 (0.23%) | $52.43 | $52.28 | 319.04 K | $2.87 B |
| 05/27/2026 | $52.27 | $52.33 (0.11%) | $52.35 | $52.26 | 273.80 K | $2.86 B |
| 05/26/2026 | $52.29 | $52.25 (-0.08%) | $52.29 | $52.20 | 391.90 K | $2.86 B |
| 05/22/2026 | $52.07 | $52.04 (-0.06%) | $52.12 | $52.03 | 342.74 K | $2.85 B |
| 05/21/2026 | $51.90 | $52.02 (0.23%) | $52.03 | $51.88 | 660.00 K | $2.85 B |
| 05/20/2026 | $51.94 | $51.97 (0.06%) | $52.03 | $51.91 | 539.81 K | $2.84 B |
| 05/19/2026 | $51.91 | $51.90 (-0.02%) | $51.96 | $51.83 | 360.02 K | $2.84 B |
| 05/18/2026 | $52.05 | $52.04 (-0.02%) | $52.07 | $51.99 | 300.60 K | $2.85 B |
| 05/15/2026 | $52.05 | $52.04 (-0.02%) | $52.15 | $51.94 | 393.80 K | $2.85 B |
| 05/14/2026 | $52.31 | $52.25 (-0.11%) | $52.31 | $52.24 | 260.50 K | $2.86 B |
| 05/13/2026 | $52.32 | $52.25 (-0.13%) | $52.32 | $52.23 | 215.25 K | $2.86 B |
| 05/12/2026 | $52.36 | $52.31 (-0.1%) | $52.36 | $52.28 | 314.81 K | $2.86 B |
| 05/11/2026 | $52.41 | $52.40 (-0.02%) | $52.43 | $52.38 | 211.21 K | $2.87 B |
| 05/08/2026 | $52.47 | $52.42 (-0.1%) | $52.48 | $52.40 | 272.60 K | $2.87 B |
| 05/07/2026 | $52.43 | $52.41 (-0.04%) | $52.43 | $52.39 | 308.80 K | $2.87 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.
