Get the Stockscreener App
49.78
0.16%
-0.08
PIMCO Short Term Municipal Bond Active ETF Stock (SMMU) Price History
The historical daily chart and data for PIMCO Short Term Municipal Bond Active ETF stock (SMMU), show that the latest closing stock price as of May 17, 2024, is $49.78.
- PIMCO Short Term Municipal Bond Active ETF all-time high stock price is $55.33, occurred on May 08, 2020.
- The lowest PIMCO Short Term Municipal Bond Active ETF stock price recorded was $48.07 on March 20, 2020. Since then, PIMCO Short Term Municipal Bond Active ETF's stock price has risen over 3.56% to $49.78 now.
- The 52-week high stock price for SMMU is $50.18, representing a 0.80% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for SMMU is $48.71, indicating a -2.15% decrease from the current share price, occurred on October 06, 2023.
- The closing price of PIMCO Short Term Municipal Bond Active ETF (SMMU) stock in the beginning of 2023 was $51.25. The stock closed the year at $49.30, a loss of over -3.81% for the year.
The table below shows more information about SMMU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $49.87 | $49.77 | $0.1046 | 34,285.0 | -0.16% |
| May 16, 2024 | $49.88 | $49.80 | $0.079 | 51,128.0 | -0.06% |
| May 15, 2024 | $49.89 | $49.83 | $0.0629 | 49,731.0 | +0.12% |
| May 14, 2024 | $49.86 | $49.78 | $0.0764 | 37,297.0 | +0.00% |
| May 13, 2024 | $49.85 | $49.78 | $0.07 | 63,361.0 | +0.00% |
| May 10, 2024 | $49.83 | $49.78 | $0.046 | 13,612.0 | +0.02% |
| May 09, 2024 | $49.84 | $49.77 | $0.07 | 71,076.0 | +0.01% |
| May 08, 2024 | $49.84 | $49.76 | $0.0799 | 46,240.0 | +0.13% |
| May 07, 2024 | $49.79 | $49.73 | $0.0599 | 48,868.0 | +0.12% |
| May 06, 2024 | $49.74 | $49.68 | $0.06 | 59,459.0 | +0.02% |
| May 03, 2024 | $49.78 | $49.65 | $0.13 | 29,736.0 | +0.10% |
| May 02, 2024 | $49.66 | $49.60 | $0.06 | 34,029.0 | +0.00% |
| May 01, 2024 | $49.64 | $49.56 | $0.08 | 49,502.0 | -0.10% |
| Apr 30, 2024 | $49.76 | $49.67 | $0.0892 | 31,317.0 | -0.10% |
| Apr 29, 2024 | $49.76 | $49.69 | $0.07 | 27,373.0 | +0.10% |
| Apr 26, 2024 | $49.75 | $49.68 | $0.07 | 53,861.0 | +0.00% |
| Apr 25, 2024 | $49.74 | $49.67 | $0.0655 | 43,002.0 | -0.13% |
| Apr 24, 2024 | $49.77 | $49.68 | $0.0914 | 27,234.0 | -0.07% |
| Apr 23, 2024 | $49.81 | $49.73 | $0.0888 | 28,501.0 | +0.06% |
| Apr 22, 2024 | $49.79 | $49.70 | $0.0899 | 25,757.0 | -0.04% |
| Apr 19, 2024 | $49.77 | $49.70 | $0.07 | 44,850.0 | +0.08% |
PIMCO Short Term Municipal Bond Active ETF Stock (SMMU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PIMCO Short Term Municipal Bond 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 SMMU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PIMCO Short Term Municipal Bond Active ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
PIMCO Short Term Municipal Bond Active ETF Stock (SMMU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $49.89 | $49.56 | $0.33 | 622,609.0 | +0.20% |
| Apr, 2024 | $49.93 | $49.63 | $0.2966 | 1,185,230.0 | -0.44% |
| Mar, 2024 | $50.12 | $49.90 | $0.22 | 678,060.0 | -0.29% |
| Feb, 2024 | $50.14 | $49.85 | $0.2899 | 1,181,545.0 | -0.27% |
| Jan, 2024 | $50.18 | $49.84 | $0.3399 | 759,341.0 | +0.31% |
PIMCO Short Term Municipal Bond Active ETF Stock (SMMU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.18 | $49.64 | $0.5448 | 1,900,006.0 | +0.43% |
| Nov, 2023 | $49.87 | $48.73 | $1.14 | 1,642,856.0 | +1.92% |
| Oct, 2023 | $49.04 | $48.71 | $0.3299 | 1,630,904.0 | -0.16% |
| Sep, 2023 | $49.40 | $48.94 | $0.4599 | 1,058,073.0 | -1.01% |
| Aug, 2023 | $49.50 | $49.27 | $0.23 | 1,095,424.0 | -0.20% |
| Jul, 2023 | $49.69 | $49.35 | $0.34 | 944,655.0 | +0.04% |
| Jun, 2023 | $49.63 | $49.36 | $0.27 | 1,284,472.0 | +0.16% |
| May, 2023 | $49.68 | $49.32 | $0.3605 | 1,650,289.0 | -0.44% |
| Apr, 2023 | $49.90 | $49.53 | $0.37 | 1,646,823.0 | -0.22% |
| Mar, 2023 | $49.81 | $49.21 | $0.60 | 1,084,989.0 | +0.82% |
| Feb, 2023 | $49.90 | $49.30 | $0.60 | 1,146,456.0 | -0.95% |
| Jan, 2023 | $49.91 | $49.35 | $0.5614 | 1,199,520.0 | +1.13% |
PIMCO Short Term Municipal Bond Active ETF Stock (SMMU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $49.55 | $49.24 | $0.31 | 2,521,128.0 | -0.17% |
| Nov, 2022 | $49.41 | $48.55 | $0.8629 | 2,270,053.0 | +1.51% |
| Oct, 2022 | $49.00 | $48.59 | $0.41 | 2,208,769.0 | -0.45% |
| Sep, 2022 | $49.49 | $48.78 | $0.71 | 2,777,931.0 | -1.41% |
| Aug, 2022 | $50.03 | $49.52 | $0.5099 | 1,532,183.0 | -0.94% |
| Jul, 2022 | $50.03 | $49.58 | $0.4499 | 1,855,877.0 | +0.81% |
| Jun, 2022 | $49.81 | $49.23 | $0.584 | 2,516,022.0 | -0.22% |
| May, 2022 | $49.77 | $49.12 | $0.65 | 3,065,302.0 | +0.71% |
| Apr, 2022 | $49.95 | $49.38 | $0.57 | 2,637,401.0 | -1.18% |
| Mar, 2022 | $50.62 | $49.86 | $0.7601 | 2,366,785.0 | -1.17% |
| Feb, 2022 | $50.78 | $50.51 | $0.2707 | 1,493,334.0 | -0.19% |
| Jan, 2022 | $51.25 | $50.66 | $0.59 | 1,553,690.0 | -1.10% |
0.27%
0.02%
Cap:
|
Volume (24h):