PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund MUNI
51.11 USD -0.20 (-0.39%)
Regular-session close
51.11 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
51.07 Day range 51.27
49.31 52-week range 53.34
- YTD
- -2.48%
- 1 year
- -2.74%
MUNI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.27 | 51.27 | 51.07 | 51.11 | -0.20 | -0.39% | 2,408,478 |
| Nov 12, 2026 | 51.59 | 51.59 | 51.22 | 51.31 | -0.31 | -0.60% | 1,617,900 |
| Nov 11, 2026 | 51.58 | 51.70 | 51.52 | 51.62 | +0.07 | +0.14% | 632,500 |
| Nov 10, 2026 | 51.51 | 51.57 | 51.36 | 51.55 | -0.14 | -0.27% | 1,020,700 |
| Nov 9, 2026 | 51.73 | 51.82 | 51.67 | 51.69 | +0.01 | +0.02% | 973,500 |
| Nov 6, 2026 | 51.59 | 51.74 | 51.56 | 51.68 | +0.08 | +0.16% | 699,600 |
| Nov 5, 2026 | 51.43 | 51.60 | 51.39 | 51.60 | +0.23 | +0.45% | 1,075,100 |
| Nov 4, 2026 | 51.46 | 51.46 | 51.30 | 51.37 | +0.16 | +0.31% | 1,106,000 |
| Nov 3, 2026 | 51.17 | 51.23 | 51.15 | 51.21 | +0.04 | +0.08% | 847,700 |
| Nov 2, 2026 | 51.15 | 51.24 | 51.11 | 51.17 | -0.06 | -0.12% | 3,079,900 |
| Oct 30, 2026 | 51.22 | 51.28 | 51.11 | 51.23 | +0.20 | +0.39% | 777,400 |
| Oct 29, 2026 | 51.11 | 51.19 | 51.03 | 51.03 | -0.04 | -0.08% | 762,900 |
| Oct 28, 2026 | 51.10 | 51.13 | 50.94 | 51.07 | -0.03 | -0.06% | 1,052,300 |
| Oct 27, 2026 | 51.12 | 51.15 | 51.08 | 51.10 | 0.00 | 0.00% | 941,100 |
| Oct 26, 2026 | 50.92 | 51.12 | 50.91 | 51.10 | +0.21 | +0.41% | 1,606,600 |
| Oct 23, 2026 | 50.88 | 50.91 | 50.81 | 50.89 | +0.08 | +0.16% | 976,800 |
| Oct 22, 2026 | 50.74 | 50.84 | 50.69 | 50.81 | +0.37 | +0.73% | 2,324,200 |
| Oct 21, 2026 | 50.42 | 50.52 | 50.34 | 50.44 | +0.03 | +0.06% | 1,410,800 |
| Oct 20, 2026 | 50.45 | 50.47 | 50.37 | 50.41 | +0.03 | +0.06% | 1,692,800 |
| Oct 19, 2026 | 50.43 | 50.44 | 50.30 | 50.38 | -0.03 | -0.06% | 1,394,600 |
| Oct 16, 2026 | 50.39 | 50.51 | 50.33 | 50.41 | +0.03 | +0.06% | 1,702,100 |
| Oct 15, 2026 | 50.37 | 50.47 | 50.25 | 50.38 | +0.36 | +0.72% | 1,989,900 |
| Oct 14, 2026 | 49.92 | 50.05 | 49.79 | 50.02 | +0.01 | +0.02% | 1,352,400 |
| Oct 13, 2026 | 49.92 | 50.07 | 49.91 | 50.01 | +0.12 | +0.24% | 2,277,200 |
| Oct 12, 2026 | 49.72 | 49.89 | 49.70 | 49.89 | +0.10 | +0.20% | 1,087,700 |
| Oct 9, 2026 | 49.70 | 49.85 | 49.70 | 49.79 | +0.20 | +0.40% | 1,669,300 |
| Oct 8, 2026 | 49.46 | 49.66 | 49.36 | 49.59 | +0.01 | +0.02% | 2,708,600 |
| Oct 7, 2026 | 49.54 | 49.73 | 49.45 | 49.58 | -0.18 | -0.36% | 3,106,700 |
| Oct 6, 2026 | 49.78 | 49.83 | 49.65 | 49.76 | -0.03 | -0.06% | 1,902,900 |
| Oct 5, 2026 | 49.84 | 49.86 | 49.56 | 49.79 | +0.06 | +0.12% | 1,508,000 |
| Oct 2, 2026 | 50.07 | 50.14 | 49.69 | 49.73 | -0.06 | -0.12% | 3,914,100 |
| Oct 1, 2026 | 49.73 | 49.91 | 49.68 | 49.79 | +0.10 | +0.20% | 2,152,700 |
| Sep 30, 2026 | 49.55 | 49.80 | 49.55 | 49.69 | +0.38 | +0.77% | 2,350,300 |
| Sep 29, 2026 | 49.41 | 49.44 | 49.29 | 49.31 | -0.19 | -0.38% | 2,141,600 |
| Sep 28, 2026 | 49.66 | 49.66 | 49.41 | 49.50 | -0.31 | -0.62% | 1,526,400 |
| Sep 25, 2026 | 49.95 | 49.97 | 49.74 | 49.81 | -0.17 | -0.34% | 1,047,300 |
| Sep 24, 2026 | 50.16 | 50.23 | 49.94 | 49.98 | -0.27 | -0.54% | 919,000 |
| Sep 23, 2026 | 50.54 | 50.54 | 50.03 | 50.25 | -0.27 | -0.53% | 879,100 |
| Sep 22, 2026 | 50.53 | 50.57 | 50.49 | 50.52 | -0.05 | -0.10% | 687,100 |
| Sep 21, 2026 | 50.63 | 50.64 | 50.48 | 50.57 | +0.03 | +0.06% | 859,900 |
| Sep 18, 2026 | 50.59 | 50.59 | 50.42 | 50.54 | -0.11 | -0.22% | 654,700 |
| Sep 17, 2026 | 50.68 | 50.72 | 50.57 | 50.65 | +0.16 | +0.32% | 1,019,600 |
| Sep 16, 2026 | 50.49 | 50.61 | 50.40 | 50.49 | +0.01 | +0.02% | 633,300 |
| Sep 15, 2026 | 50.61 | 50.65 | 50.47 | 50.48 | -0.11 | -0.22% | 858,100 |
| Sep 14, 2026 | 50.67 | 50.73 | 50.58 | 50.59 | -0.09 | -0.18% | 566,900 |
| Sep 11, 2026 | 50.61 | 50.78 | 50.61 | 50.68 | +0.15 | +0.30% | 704,200 |
| Sep 10, 2026 | 50.64 | 50.73 | 50.53 | 50.53 | -0.40 | -0.79% | 741,700 |
| Sep 9, 2026 | 51.16 | 51.16 | 50.91 | 50.93 | -0.13 | -0.25% | 449,100 |
| Sep 8, 2026 | 51.15 | 51.19 | 51.03 | 51.06 | -0.06 | -0.12% | 696,000 |
| Sep 4, 2026 | 51.18 | 51.24 | 51.11 | 51.12 | -0.01 | -0.02% | 413,400 |
| Sep 3, 2026 | 51.27 | 51.33 | 51.11 | 51.13 | -0.06 | -0.12% | 602,600 |
| Sep 2, 2026 | 51.24 | 51.24 | 51.16 | 51.19 | -0.05 | -0.10% | 523,500 |
| Sep 1, 2026 | 51.37 | 51.39 | 51.18 | 51.24 | -0.38 | -0.74% | 604,400 |
| Aug 31, 2026 | 51.54 | 51.62 | 51.50 | 51.62 | -0.05 | -0.10% | 376,100 |
| Aug 28, 2026 | 51.73 | 51.74 | 51.60 | 51.67 | +0.01 | +0.02% | 375,400 |
| Aug 27, 2026 | 51.73 | 51.76 | 51.66 | 51.66 | -0.08 | -0.15% | 231,100 |
| Aug 26, 2026 | 51.80 | 51.80 | 51.71 | 51.74 | -0.03 | -0.06% | 258,600 |
| Aug 25, 2026 | 51.77 | 51.80 | 51.75 | 51.77 | +0.03 | +0.06% | 356,100 |
| Aug 24, 2026 | 51.71 | 51.74 | 51.69 | 51.74 | +0.02 | +0.04% | 267,600 |
| Aug 21, 2026 | 51.76 | 51.76 | 51.68 | 51.72 | -0.04 | -0.08% | 329,000 |
| Aug 20, 2026 | 51.77 | 51.79 | 51.67 | 51.76 | -0.04 | -0.08% | 337,000 |
| Aug 19, 2026 | 51.80 | 51.83 | 51.76 | 51.80 | +0.12 | +0.23% | 358,500 |
| Aug 18, 2026 | 51.74 | 51.75 | 51.63 | 51.68 | -0.08 | -0.15% | 246,500 |
| Aug 17, 2026 | 51.89 | 51.89 | 51.76 | 51.76 | -0.16 | -0.31% | 275,900 |
| Aug 14, 2026 | 51.97 | 52.01 | 51.85 | 51.92 | -0.06 | -0.12% | 328,800 |
65 days, newest first. Daily bars as drawn on the MUNI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.