5 DAY PERFORMANCE
+4.56%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+0.57%
6 MONTH PERFORMANCE
+1.25%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+0.88%
PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.63 | $50.57 (-0.12%) | $50.64 | $50.48 | 859.79 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 |
| 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 |
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.
