49.07
price up icon0.08%   0.0408
after-market After Hours: 49.07 0.0044 +0.01%
loading

Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History

The historical daily chart and data for Pimco Mortgage Backed Securities Active Etf stock (PMBS), show that the latest closing stock price as of August 06, 2025, is $49.07.
  • Pimco Mortgage Backed Securities Active Etf all-time high stock price is $50.17, occurred on October 01, 2024.
  • The lowest Pimco Mortgage Backed Securities Active Etf stock price recorded was $47.13 on January 13, 2025. Since then, Pimco Mortgage Backed Securities Active Etf's stock price has risen over 4.10% to $49.07 now.
  • The 52-week high stock price for PMBS is $50.17, representing a 2.25% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for PMBS is $47.13, indicating a -3.93% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about PMBS historical price data:
Date High Low High - Low Volume % Change
Aug 06, 2025 $49.09 $48.89 $0.20 36,146.0 +0.08%
Aug 05, 2025 $49.04 $48.96 $0.08 8,256.0 +0.06%
Aug 04, 2025 $49.01 $48.91 $0.102 12,347.0 +0.02%
Aug 01, 2025 $49.07 $48.73 $0.34 22,752.0 +0.55%
Jul 31, 2025 $48.81 $48.69 $0.118 4,897.0 +0.03%
Jul 30, 2025 $48.79 $48.61 $0.18 11,003.0 -0.27%
Jul 29, 2025 $48.85 $48.60 $0.25 12,184.0 +0.44%
Jul 28, 2025 $48.62 $48.55 $0.07 8,270.0 -0.19%
Jul 25, 2025 $48.71 $48.55 $0.16 6,325.0 +0.25%
Jul 24, 2025 $48.62 $48.53 $0.09 15,743.0 -0.05%
Jul 23, 2025 $48.65 $48.61 $0.0378 5,023.0 -0.30%
Jul 22, 2025 $48.80 $48.70 $0.10 14,514.0 +0.18%
Jul 21, 2025 $48.75 $48.67 $0.08 24,077.0 +0.35%
Jul 18, 2025 $48.55 $48.50 $0.05 9,518.0 +0.17%
Jul 17, 2025 $48.51 $48.40 $0.1086 12,941.0 +0.03%
Jul 16, 2025 $48.43 $48.33 $0.1037 15,105.0 +0.17%
Jul 15, 2025 $48.53 $48.29 $0.24 13,041.0 -0.21%
Jul 14, 2025 $48.52 $48.41 $0.11 38,792.0 -0.07%
Jul 11, 2025 $48.53 $48.43 $0.10 22,321.0 -0.43%
Jul 10, 2025 $48.80 $48.49 $0.31 53,984.0 -0.11%
Jul 09, 2025 $48.75 $48.62 $0.135 27,596.0 +0.45%
Jul 08, 2025 $48.61 $48.42 $0.19 25,958.0 -0.02%

Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Mortgage Backed Securities Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Mortgage Backed Securities Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $49.09 $48.73 $0.36 115,647.0 +0.72%
Jul, 2025 $49.22 $48.29 $0.93 992,996.0 -0.68%
Jun, 2025 $49.43 $47.90 $1.53 752,008.0 +1.51%
May, 2025 $48.83 $47.63 $1.20 330,854.0 -1.20%
Apr, 2025 $49.60 $47.47 $2.14 1,227,776.0 -0.35%
Mar, 2025 $49.32 $48.68 $0.639 1,000,103.0 -0.26%
Feb, 2025 $49.21 $47.72 $1.49 4,376,067.0 +2.31%
Jan, 2025 $48.22 $47.13 $1.09 1,758,967.0 +0.50%

Pimco Mortgage Backed Securities Active Etf Stock (PMBS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $49.64 $47.91 $1.73 344,431.0 -1.50%
Nov, 2024 $49.02 $48.05 $0.9739 3,076,368.0 +0.97%
Oct, 2024 $50.17 $48.41 $1.76 414,175.0 -2.75%
Sep, 2024 $50.11 $49.80 $0.3094 46,119.0 +0.00%
exchange_traded_fund VTV
$177.03
price down icon 0.10%
exchange_traded_fund VUG
$455.78
price up icon 1.35%
exchange_traded_fund IJH
$62.66
price down icon 0.32%
exchange_traded_fund EFA
$89.02
price up icon 0.66%
exchange_traded_fund IWF
$442.94
price up icon 1.38%
exchange_traded_fund QQQ
$567.32
price up icon 1.26%
Cap:     |  Volume (24h):