MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MUNI — PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
NYSE ArcaPIMCO Intermediate Municipal Bond Active Exchange-Traded Fund
$49.79
+0.06(+0.12%)
- O
- 49.84
- H
- 49.86
- L
- 49.56
- V
- 1.51M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$49.79
Period Return-1.89%
Period High$53.37
Period Low$49.29
Avg Daily Volume386.3K
Total Trading Days365
MUNI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.84 | $49.86 | $49.56 | $49.79 | +$0.06 | +0.12% | 1,507,366 | $49.71 | $49.56 $49.86 |
| Oct 2, 2026 | $50.07 | $50.14 | $49.69 | $49.73 | $-0.06 | -0.12% | 3,914,090 | $49.86 | $49.69 $50.14 |
| Oct 1, 2026 | $49.73 | $49.91 | $49.68 | $49.79 | +$0.10 | +0.20% | 2,153,256 | $49.79 | $49.68 $49.91 |
| Sep 30, 2026 | $49.55 | $49.80 | $49.55 | $49.69 | +$0.38 | +0.77% | 2,350,277 | $49.68 | $49.55 $49.80 |
| Sep 29, 2026 | $49.41 | $49.44 | $49.29 | $49.31 | $-0.19 | -0.38% | 2,141,605 | $49.35 | $49.29 $49.44 |
| Sep 28, 2026 | $49.66 | $49.66 | $49.41 | $49.50 | $-0.31 | -0.62% | 1,526,430 | $49.49 | $49.41 $49.66 |
| Sep 25, 2026 | $49.95 | $49.97 | $49.74 | $49.81 | $-0.17 | -0.34% | 1,047,303 | $49.80 | $49.74 $49.97 |
| Sep 24, 2026 | $50.16 | $50.23 | $49.94 | $49.98 | $-0.27 | -0.54% | 918,981 | $50.02 | $49.94 $50.23 |
| Sep 23, 2026 | $50.54 | $50.54 | $50.03 | $50.25 | $-0.27 | -0.53% | 879,147 | $50.21 | $50.03 $50.54 |
| Sep 22, 2026 | $50.53 | $50.57 | $50.49 | $50.52 | $-0.05 | -0.10% | 687,099 | $50.52 | $50.49 $50.57 |
| Sep 21, 2026 | $50.63 | $50.64 | $50.48 | $50.57 | +$0.03 | +0.06% | 859,893 | $50.53 | $50.48 $50.64 |
| Sep 18, 2026 | $50.59 | $50.59 | $50.42 | $50.54 | $-0.11 | -0.22% | 654,658 | $50.49 | $50.42 $50.59 |
| Sep 17, 2026 | $50.68 | $50.72 | $50.57 | $50.65 | +$0.16 | +0.32% | 1,019,567 | $50.62 | $50.57 $50.72 |
| Sep 16, 2026 | $50.49 | $50.61 | $50.40 | $50.49 | +$0.01 | +0.02% | 633,317 | $50.49 | $50.40 $50.61 |
| Sep 15, 2026 | $50.61 | $50.65 | $50.47 | $50.48 | $-0.11 | -0.22% | 858,108 | $50.54 | $50.47 $50.65 |
| Sep 14, 2026 | $50.67 | $50.73 | $50.58 | $50.59 | $-0.09 | -0.17% | 566,914 | $50.65 | $50.58 $50.73 |
| Sep 11, 2026 | $50.61 | $50.78 | $50.61 | $50.68 | +$0.15 | +0.29% | 704,206 | $50.69 | $50.61 $50.78 |
| Sep 10, 2026 | $50.64 | $50.73 | $50.53 | $50.53 | $-0.40 | -0.79% | 741,665 | $50.61 | $50.53 $50.73 |
| Sep 9, 2026 | $51.16 | $51.16 | $50.91 | $50.93 | $-0.13 | -0.25% | 449,133 | $50.97 | $50.91 $51.16 |
| Sep 8, 2026 | $51.15 | $51.19 | $51.03 | $51.06 | $-0.06 | -0.12% | 695,952 | $51.12 | $51.03 $51.19 |
| Sep 4, 2026 | $51.18 | $51.24 | $51.11 | $51.12 | $-0.01 | -0.02% | 413,391 | $51.17 | $51.11 $51.24 |
| Sep 3, 2026 | $51.27 | $51.33 | $51.11 | $51.13 | $-0.06 | -0.12% | 602,621 | $51.22 | $51.11 $51.33 |
| Sep 2, 2026 | $51.24 | $51.24 | $51.16 | $51.19 | $-0.05 | -0.10% | 523,476 | $51.20 | $51.16 $51.24 |
| Sep 1, 2026 | $51.37 | $51.39 | $51.18 | $51.24 | $-0.38 | -0.74% | 604,444 | $51.23 | $51.18 $51.39 |
| Aug 31, 2026 | $51.54 | $51.62 | $51.50 | $51.62 | $-0.05 | -0.10% | 376,051 | $51.55 | $51.50 $51.62 |
| Aug 28, 2026 | $51.73 | $51.74 | $51.60 | $51.67 | +$0.01 | +0.02% | 375,435 | $51.66 | $51.60 $51.74 |
| Aug 27, 2026 | $51.73 | $51.76 | $51.66 | $51.66 | $-0.08 | -0.15% | 231,138 | $51.72 | $51.66 $51.76 |
| Aug 26, 2026 | $51.80 | $51.80 | $51.71 | $51.74 | $-0.03 | -0.06% | 258,578 | $51.75 | $51.71 $51.80 |
| Aug 25, 2026 | $51.77 | $51.80 | $51.75 | $51.77 | +$0.03 | +0.06% | 356,135 | $51.78 | $51.75 $51.80 |
| Aug 24, 2026 | $51.71 | $51.74 | $51.69 | $51.74 | +$0.02 | +0.04% | 267,592 | $51.72 | $51.69 $51.74 |