Stockscreener 앱 받기
46.34
0.17%
0.0785
Pimco Mortgage Backed Securities Active Etf 주식 (PMBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $46.39 | $46.29 | $0.10 | 315,526.0 | +0.17% |
| 2026-10-12 | $46.27 | $46.15 | $0.1238 | 99,879.0 | -0.04% |
| 2026-10-09 | $46.28 | $46.02 | $0.2633 | 336,565.0 | +0.09% |
| 2026-10-08 | $46.26 | $45.81 | $0.4473 | 653,134.0 | +0.42% |
| 2026-10-07 | $46.13 | $45.71 | $0.42 | 274,068.0 | -0.11% |
| 2026-10-06 | $46.19 | $45.92 | $0.27 | 472,725.0 | +0.39% |
| 2026-10-05 | $46.03 | $45.79 | $0.2399 | 254,031.0 | -0.25% |
| 2026-10-02 | $46.43 | $46.02 | $0.41 | 241,283.0 | -0.33% |
| 2026-10-01 | $46.29 | $45.80 | $0.49 | 350,208.0 | -0.17% |
| 2026-09-30 | $46.38 | $46.09 | $0.29 | 463,173.0 | +0.00% |
| 2026-09-29 | $46.31 | $46.03 | $0.278 | 279,983.0 | -0.31% |
| 2026-09-28 | $46.58 | $46.32 | $0.255 | 321,359.0 | -0.83% |
| 2026-09-25 | $46.86 | $46.41 | $0.449 | 664,445.0 | +0.45% |
| 2026-09-24 | $47.07 | $46.57 | $0.50 | 594,211.0 | -0.83% |
| 2026-09-23 | $47.48 | $46.88 | $0.5999 | 361,388.0 | -1.16% |
| 2026-09-22 | $47.59 | $47.43 | $0.1578 | 237,585.0 | +0.04% |
| 2026-09-21 | $47.54 | $47.48 | $0.06 | 232,398.0 | +0.30% |
| 2026-09-18 | $47.46 | $47.36 | $0.10 | 69,065.0 | -0.53% |
| 2026-09-17 | $47.63 | $47.48 | $0.1479 | 100,280.0 | +0.69% |
| 2026-09-16 | $47.55 | $47.27 | $0.28 | 218,143.0 | -0.16% |
| 2026-09-15 | $47.39 | $47.27 | $0.118 | 53,031.0 | -0.08% |
Pimco Mortgage Backed Securities Active Etf 주식 (PMBS) 연도별 가격 이력
이 심층 분석에서는 Pimco Mortgage Backed Securities Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PMBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco Mortgage Backed Securities Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco Mortgage Backed Securities Active Etf 주식 (PMBS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $46.43 | $45.71 | $0.72 | 2,997,419.0 | +0.15% |
| 2026-09 | $48.37 | $46.03 | $2.34 | 4,222,430.0 | -4.57% |
| 2026-08 | $48.94 | $48.36 | $0.5799 | 1,866,549.0 | +0.03% |
| 2026-07 | $49.30 | $47.99 | $1.31 | 1,692,607.0 | -1.84% |
| 2026-06 | $49.67 | $48.92 | $0.7499 | 2,243,070.0 | -0.20% |
| 2026-05 | $50.17 | $48.57 | $1.60 | 3,066,602.0 | -0.22% |
| 2026-04 | $50.18 | $49.34 | $0.84 | 2,856,809.0 | -0.03% |
| 2026-03 | $50.71 | $48.91 | $1.80 | 4,003,877.0 | -2.22% |
| 2026-02 | $50.76 | $49.79 | $0.9711 | 1,124,981.0 | +1.29% |
| 2026-01 | $50.26 | $49.63 | $0.625 | 1,787,261.0 | +0.78% |
Pimco Mortgage Backed Securities Active Etf 주식 (PMBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.95 | $49.44 | $1.51 | 2,246,522.0 | +0.11% |
| 2025-11 | $50.41 | $49.44 | $0.97 | 1,359,971.0 | +0.20% |
| 2025-10 | $50.15 | $49.42 | $0.7277 | 1,917,672.0 | +0.37% |
| 2025-09 | $49.97 | $48.96 | $1.01 | 2,819,135.0 | +0.62% |
| 2025-08 | $49.49 | $48.73 | $0.76 | 2,485,795.0 | +1.30% |
| 2025-07 | $49.22 | $48.29 | $0.93 | 992,996.0 | -0.68% |
| 2025-06 | $49.43 | $47.90 | $1.53 | 752,008.0 | +1.51% |
| 2025-05 | $48.83 | $47.63 | $1.20 | 330,854.0 | -1.20% |
| 2025-04 | $49.60 | $47.47 | $2.14 | 1,227,776.0 | -0.35% |
| 2025-03 | $49.32 | $48.68 | $0.639 | 1,000,103.0 | -0.26% |
| 2025-02 | $49.21 | $47.72 | $1.49 | 4,376,067.0 | +2.31% |
| 2025-01 | $48.22 | $47.13 | $1.09 | 1,758,967.0 | +0.50% |
Pimco Mortgage Backed Securities Active Etf 주식 (PMBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.64 | $47.91 | $1.73 | 344,431.0 | -1.50% |
| 2024-11 | $49.02 | $48.05 | $0.9739 | 3,076,368.0 | +0.97% |
| 2024-10 | $50.17 | $48.41 | $1.76 | 414,175.0 | -2.75% |
| 2024-09 | $50.11 | $49.80 | $0.3094 | 46,119.0 | +0.00% |
0.20%
0.02%
자본화:
|
볼륨(24시간):