MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PMBS — PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund
NasdaqPIMCO Mortgage-Backed Securities Active Exchange-Traded Fund
$46.10
+0.18(+0.38%)
- O
- 45.92
- H
- 46.19
- L
- 45.92
- V
- 472.72K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$46.10
Period Return-4.9%
Period High$50.95
Period Low$45.79
Avg Daily Volume102.2K
Total Trading Days365
PMBS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $45.92 | $46.19 | $45.92 | $46.10 | +$0.18 | +0.38% | 472,721 | $46.08 | $45.92 $46.19 |
| Oct 5, 2026 | $45.91 | $46.03 | $45.79 | $45.92 | $-0.12 | -0.25% | 254,031 | $45.90 | $45.79 $46.03 |
| Oct 2, 2026 | $46.36 | $46.43 | $46.02 | $46.04 | $-0.15 | -0.33% | 241,283 | $46.13 | $46.02 $46.43 |
| Oct 1, 2026 | $45.89 | $46.29 | $45.80 | $46.19 | $-0.08 | -0.17% | 350,208 | $46.15 | $45.80 $46.29 |
| Sep 30, 2026 | $46.38 | $46.38 | $46.09 | $46.27 | +$0.00 | +0.00% | 463,173 | $46.21 | $46.09 $46.38 |
| Sep 29, 2026 | $46.30 | $46.31 | $46.03 | $46.27 | $-0.14 | -0.31% | 285,804 | $46.20 | $46.03 $46.31 |
| Sep 28, 2026 | $46.48 | $46.58 | $46.32 | $46.41 | $-0.39 | -0.83% | 321,359 | $46.43 | $46.32 $46.58 |
| Sep 25, 2026 | $46.60 | $46.86 | $46.41 | $46.80 | +$0.21 | +0.45% | 664,445 | $46.65 | $46.41 $46.86 |
| Sep 24, 2026 | $47.04 | $47.07 | $46.57 | $46.59 | $-0.39 | -0.83% | 594,211 | $46.65 | $46.57 $47.07 |
| Sep 23, 2026 | $47.44 | $47.48 | $46.88 | $46.98 | $-0.55 | -1.16% | 361,388 | $47.07 | $46.88 $47.48 |
| Sep 22, 2026 | $47.59 | $47.59 | $47.43 | $47.53 | +$0.02 | +0.04% | 237,585 | $47.51 | $47.43 $47.59 |
| Sep 21, 2026 | $47.50 | $47.54 | $47.48 | $47.51 | +$0.14 | +0.30% | 232,399 | $47.50 | $47.48 $47.54 |
| Sep 18, 2026 | $47.46 | $47.46 | $47.36 | $47.37 | $-0.25 | -0.53% | 69,065 | $47.41 | $47.36 $47.46 |
| Sep 17, 2026 | $47.54 | $47.63 | $47.48 | $47.62 | +$0.33 | +0.69% | 100,281 | $47.55 | $47.48 $47.63 |
| Sep 16, 2026 | $47.42 | $47.55 | $47.27 | $47.30 | $-0.08 | -0.16% | 218,144 | $47.38 | $47.27 $47.55 |
| Sep 15, 2026 | $47.34 | $47.39 | $47.27 | $47.38 | $-0.04 | -0.08% | 53,031 | $47.33 | $47.27 $47.39 |
| Sep 14, 2026 | $47.40 | $47.56 | $47.30 | $47.42 | $-0.09 | -0.19% | 123,143 | $47.48 | $47.30 $47.56 |
| Sep 11, 2026 | $47.66 | $47.74 | $47.48 | $47.51 | $-0.10 | -0.22% | 57,897 | $47.62 | $47.48 $47.74 |
| Sep 10, 2026 | $47.71 | $47.79 | $47.58 | $47.61 | $-0.44 | -0.91% | 59,526 | $47.67 | $47.58 $47.79 |
| Sep 9, 2026 | $48.14 | $48.18 | $48.01 | $48.05 | $-0.17 | -0.35% | 56,305 | $48.06 | $48.01 $48.18 |
| Sep 8, 2026 | $48.32 | $48.32 | $48.17 | $48.22 | $-0.09 | -0.19% | 50,244 | $48.25 | $48.17 $48.32 |
| Sep 4, 2026 | $48.30 | $48.36 | $48.30 | $48.31 | $-0.01 | -0.01% | 66,810 | $48.32 | $48.30 $48.36 |
| Sep 3, 2026 | $48.37 | $48.37 | $48.28 | $48.31 | +$0.12 | +0.25% | 80,267 | $48.33 | $48.28 $48.37 |
| Sep 2, 2026 | $48.17 | $48.21 | $48.08 | $48.19 | +$0.04 | +0.08% | 76,563 | $48.15 | $48.08 $48.21 |
| Sep 1, 2026 | $48.21 | $48.30 | $48.11 | $48.16 | $-0.33 | -0.68% | 56,618 | $48.21 | $48.11 $48.30 |
| Aug 31, 2026 | $48.45 | $48.52 | $48.40 | $48.49 | $-0.08 | -0.15% | 100,134 | $48.48 | $48.40 $48.52 |
| Aug 28, 2026 | $48.77 | $48.82 | $48.54 | $48.56 | $-0.22 | -0.45% | 50,559 | $48.64 | $48.54 $48.82 |
| Aug 27, 2026 | $48.82 | $48.85 | $48.74 | $48.78 | $-0.02 | -0.04% | 79,275 | $48.78 | $48.74 $48.85 |
| Aug 26, 2026 | $48.78 | $48.83 | $48.75 | $48.80 | $-0.14 | -0.28% | 234,622 | $48.78 | $48.75 $48.83 |
| Aug 25, 2026 | $48.75 | $48.94 | $48.75 | $48.94 | +$0.27 | +0.55% | 176,166 | $48.87 | $48.75 $48.94 |