PIMCO Short Term Municipal Bond Active Exchange-Traded Fund SMMU
50.22 USD -0.04 (-0.09%)
As ofNov 13, 2026, 3:59 PM EST
50.20 Day range 50.34
49.28 52-week range 50.89
- YTD
- -0.43%
- 1 year
- -0.45%
SMMU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.34 | 50.34 | 50.20 | 50.22 | -0.04 | -0.08% | 143,854 |
| Nov 12, 2026 | 50.44 | 50.44 | 50.25 | 50.26 | -0.16 | -0.32% | 1,037,500 |
| Nov 11, 2026 | 50.34 | 50.46 | 50.34 | 50.42 | +0.04 | +0.08% | 145,800 |
| Nov 10, 2026 | 50.41 | 50.41 | 50.29 | 50.38 | -0.08 | -0.16% | 127,500 |
| Nov 9, 2026 | 50.38 | 50.51 | 50.38 | 50.46 | +0.08 | +0.16% | 189,800 |
| Nov 6, 2026 | 50.34 | 50.47 | 50.33 | 50.38 | 0.00 | 0.00% | 212,200 |
| Nov 5, 2026 | 50.31 | 50.42 | 50.27 | 50.38 | +0.11 | +0.22% | 400,200 |
| Nov 4, 2026 | 50.30 | 50.33 | 50.25 | 50.27 | +0.07 | +0.14% | 258,800 |
| Nov 3, 2026 | 50.22 | 50.25 | 50.18 | 50.20 | -0.03 | -0.06% | 386,300 |
| Nov 2, 2026 | 50.27 | 50.27 | 50.18 | 50.23 | -0.11 | -0.22% | 292,800 |
| Oct 30, 2026 | 50.34 | 50.35 | 50.26 | 50.34 | +0.07 | +0.14% | 158,700 |
| Oct 29, 2026 | 50.26 | 50.29 | 50.23 | 50.27 | +0.01 | +0.02% | 305,900 |
| Oct 28, 2026 | 50.32 | 50.32 | 50.21 | 50.26 | +0.01 | +0.02% | 120,000 |
| Oct 27, 2026 | 50.25 | 50.27 | 50.22 | 50.25 | +0.06 | +0.12% | 250,000 |
| Oct 26, 2026 | 50.15 | 50.26 | 50.12 | 50.19 | +0.03 | +0.06% | 238,300 |
| Oct 23, 2026 | 50.14 | 50.16 | 50.09 | 50.16 | +0.11 | +0.22% | 300,300 |
| Oct 22, 2026 | 49.98 | 50.10 | 49.96 | 50.05 | +0.15 | +0.30% | 229,200 |
| Oct 21, 2026 | 49.91 | 49.94 | 49.83 | 49.90 | +0.04 | +0.08% | 346,500 |
| Oct 20, 2026 | 49.88 | 49.88 | 49.84 | 49.86 | +0.04 | +0.08% | 149,600 |
| Oct 19, 2026 | 49.83 | 49.88 | 49.80 | 49.82 | 0.00 | 0.00% | 174,300 |
| Oct 16, 2026 | 49.89 | 49.89 | 49.81 | 49.82 | -0.01 | -0.02% | 162,600 |
| Oct 15, 2026 | 49.87 | 49.87 | 49.78 | 49.83 | +0.19 | +0.38% | 167,200 |
| Oct 14, 2026 | 49.64 | 49.70 | 49.58 | 49.64 | -0.02 | -0.04% | 326,700 |
| Oct 13, 2026 | 49.64 | 49.69 | 49.61 | 49.66 | 0.00 | 0.00% | 341,800 |
| Oct 12, 2026 | 49.55 | 49.66 | 49.55 | 49.66 | +0.05 | +0.10% | 333,000 |
| Oct 9, 2026 | 49.52 | 49.61 | 49.51 | 49.61 | +0.14 | +0.28% | 232,300 |
| Oct 8, 2026 | 49.41 | 49.48 | 49.35 | 49.47 | +0.11 | +0.22% | 382,700 |
| Oct 7, 2026 | 49.37 | 49.43 | 49.35 | 49.36 | -0.12 | -0.24% | 281,800 |
| Oct 6, 2026 | 49.52 | 49.52 | 49.41 | 49.48 | 0.00 | 0.00% | 582,400 |
| Oct 5, 2026 | 49.56 | 49.56 | 49.36 | 49.48 | +0.04 | +0.08% | 226,800 |
| Oct 2, 2026 | 49.52 | 49.58 | 49.41 | 49.44 | +0.03 | +0.06% | 468,700 |
| Oct 1, 2026 | 49.39 | 49.51 | 49.38 | 49.41 | 0.00 | 0.00% | 486,600 |
| Sep 30, 2026 | 49.38 | 49.45 | 49.36 | 49.41 | +0.13 | +0.26% | 207,300 |
| Sep 29, 2026 | 49.31 | 49.34 | 49.23 | 49.28 | -0.04 | -0.08% | 299,100 |
| Sep 28, 2026 | 49.40 | 49.40 | 49.27 | 49.32 | -0.07 | -0.14% | 445,400 |
| Sep 25, 2026 | 49.54 | 49.54 | 49.37 | 49.39 | -0.14 | -0.28% | 206,300 |
| Sep 24, 2026 | 49.62 | 49.62 | 49.46 | 49.53 | -0.06 | -0.12% | 250,700 |
| Sep 23, 2026 | 49.78 | 49.78 | 49.57 | 49.59 | -0.20 | -0.40% | 106,100 |
| Sep 22, 2026 | 49.86 | 49.86 | 49.77 | 49.79 | -0.04 | -0.08% | 126,900 |
| Sep 21, 2026 | 49.90 | 49.90 | 49.82 | 49.83 | -0.03 | -0.06% | 135,800 |
| Sep 18, 2026 | 49.92 | 49.92 | 49.79 | 49.86 | -0.03 | -0.06% | 156,700 |
| Sep 17, 2026 | 49.95 | 49.95 | 49.88 | 49.89 | +0.02 | +0.04% | 91,400 |
| Sep 16, 2026 | 49.91 | 49.91 | 49.86 | 49.87 | -0.01 | -0.02% | 117,100 |
| Sep 15, 2026 | 49.88 | 49.93 | 49.84 | 49.88 | -0.04 | -0.08% | 119,100 |
| Sep 14, 2026 | 49.92 | 49.94 | 49.87 | 49.92 | +0.04 | +0.08% | 137,600 |
| Sep 11, 2026 | 49.91 | 49.95 | 49.87 | 49.88 | +0.01 | +0.02% | 187,100 |
| Sep 10, 2026 | 49.98 | 49.98 | 49.86 | 49.87 | -0.12 | -0.24% | 174,600 |
| Sep 9, 2026 | 50.08 | 50.08 | 49.99 | 49.99 | -0.10 | -0.20% | 85,700 |
| Sep 8, 2026 | 50.10 | 50.12 | 50.07 | 50.09 | -0.02 | -0.04% | 123,500 |
| Sep 4, 2026 | 50.10 | 50.13 | 50.08 | 50.11 | +0.04 | +0.08% | 92,400 |
| Sep 3, 2026 | 50.14 | 50.14 | 50.07 | 50.07 | -0.02 | -0.04% | 110,400 |
| Sep 2, 2026 | 50.11 | 50.11 | 50.08 | 50.09 | 0.00 | 0.00% | 109,800 |
| Sep 1, 2026 | 50.14 | 50.14 | 50.07 | 50.09 | -0.20 | -0.40% | 109,800 |
| Aug 31, 2026 | 50.27 | 50.29 | 50.24 | 50.29 | 0.00 | 0.00% | 113,800 |
| Aug 28, 2026 | 50.30 | 50.31 | 50.25 | 50.29 | -0.01 | -0.02% | 41,900 |
| Aug 27, 2026 | 50.28 | 50.31 | 50.26 | 50.30 | -0.01 | -0.02% | 65,600 |
| Aug 26, 2026 | 50.33 | 50.33 | 50.28 | 50.31 | -0.02 | -0.04% | 65,200 |
| Aug 25, 2026 | 50.31 | 50.33 | 50.27 | 50.33 | +0.03 | +0.06% | 81,700 |
| Aug 24, 2026 | 50.26 | 50.34 | 50.26 | 50.30 | +0.01 | +0.02% | 123,800 |
| Aug 21, 2026 | 50.30 | 50.30 | 50.25 | 50.29 | 0.00 | 0.00% | 46,600 |
| Aug 20, 2026 | 50.27 | 50.30 | 50.24 | 50.29 | -0.01 | -0.02% | 109,100 |
| Aug 19, 2026 | 50.33 | 50.33 | 50.28 | 50.30 | +0.02 | +0.04% | 94,000 |
| Aug 18, 2026 | 50.27 | 50.28 | 50.19 | 50.28 | -0.01 | -0.02% | 84,100 |
| Aug 17, 2026 | 50.29 | 50.30 | 50.27 | 50.29 | -0.02 | -0.04% | 174,000 |
| Aug 14, 2026 | 50.33 | 50.33 | 50.29 | 50.31 | -0.01 | -0.02% | 74,500 |
65 days, newest first. Daily bars as drawn on the SMMU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.