PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund

EMNT
🏛️ usa →
98.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 98.44 98.52 98.41 98.41 0.0M
2024-12-30 98.85 98.96 98.85 98.90 0.0M
2024-12-27 98.88 98.88 98.84 98.86 0.0M
2024-12-26 98.77 98.80 98.77 98.79 0.0M
2024-12-24 98.79 98.81 98.79 98.81 0.0M
2024-12-23 98.74 98.75 98.73 98.75 0.0M
2024-12-20 98.76 98.82 98.76 98.78 0.0M
2024-12-19 98.69 98.69 98.63 98.63 0.0M
2024-12-18 98.73 98.75 98.59 98.62 0.0M
2024-12-17 98.68 98.69 98.65 98.67 0.0M
2024-12-16 98.72 98.76 98.71 98.73 0.0M
2024-12-13 98.69 98.69 98.66 98.67 0.0M
2024-12-12 98.69 98.69 98.65 98.66 0.0M
2024-12-11 98.71 98.71 98.68 98.68 0.0M
2024-12-10 98.66 98.66 98.65 98.65 0.0M
2024-12-09 98.67 98.77 98.64 98.70 0.0M
2024-12-06 98.65 98.65 98.62 98.63 0.0M
2024-12-05 98.61 98.63 98.60 98.60 0.0M
2024-12-04 98.58 98.61 98.57 98.60 0.0M
2024-12-03 98.60 98.62 98.58 98.60 0.1M
2024-12-02 99.26 99.26 98.57 98.58 0.0M
2024-11-29 98.98 98.98 98.96 98.98 0.0M
2024-11-27 98.95 99.05 98.92 98.96 0.0M
2024-11-26 98.86 98.86 98.83 98.85 0.0M
2024-11-25 98.88 98.89 98.78 98.78 0.0M
2024-11-22 98.82 98.83 98.80 98.81 0.0M
2024-11-21 98.82 98.82 98.76 98.77 0.0M
2024-11-20 98.78 98.79 98.77 98.77 0.0M
2024-11-19 98.79 98.81 98.79 98.79 0.0M
2024-11-18 98.76 98.79 98.74 98.79 0.0M
2024-11-15 98.69 98.73 98.69 98.71 0.0M
2024-11-14 98.68 98.70 98.65 98.65 0.1M
2024-11-13 98.71 98.73 98.67 98.68 0.0M
2024-11-12 98.63 98.66 98.63 98.63 0.0M
2024-11-11 98.63 98.64 98.62 98.62 0.0M
2024-11-08 98.67 98.69 98.66 98.66 0.0M
2024-11-07 98.64 98.74 98.64 98.68 0.0M
2024-11-06 98.53 98.57 98.53 98.56 0.0M
2024-11-05 98.60 98.63 98.58 98.61 0.0M
2024-11-04 98.59 98.63 98.59 98.59 0.0M
2024-11-01 98.58 98.60 98.55 98.56 0.0M
2024-10-31 98.91 98.98 98.87 98.91 0.0M
2024-10-30 98.92 98.93 98.80 98.89 0.0M
2024-10-29 98.91 98.91 98.89 98.90 0.0M
2024-10-28 98.88 98.88 98.87 98.87 0.0M
2024-10-25 98.89 98.90 98.86 98.86 0.0M
2024-10-24 98.86 98.86 98.84 98.84 0.0M
2024-10-23 98.80 98.80 98.78 98.80 0.0M
2024-10-22 98.78 98.81 98.78 98.81 0.0M
2024-10-21 98.79 98.80 98.76 98.77 0.0M
2024-10-18 98.82 98.83 98.81 98.82 0.0M
2024-10-17 98.76 98.78 98.74 98.75 0.0M
2024-10-16 98.77 98.77 98.75 98.75 0.0M
2024-10-15 98.74 98.76 98.74 98.76 0.0M
2024-10-14 98.72 98.72 98.69 98.70 0.0M
2024-10-11 98.74 98.74 98.72 98.74 0.0M
2024-10-10 98.65 98.67 98.64 98.66 0.0M
2024-10-09 98.65 98.66 98.64 98.64 0.0M
2024-10-08 98.63 98.65 98.61 98.63 0.0M
2024-10-07 98.63 98.63 98.60 98.60 0.0M
2024-10-04 98.59 98.60 98.57 98.59 0.0M
2024-10-03 98.59 98.61 98.58 98.58 0.0M
2024-10-02 98.63 98.70 98.58 98.61 0.0M
2024-10-01 98.63 98.63 98.59 98.60 0.0M
2024-09-30 98.97 99.00 98.97 98.97 0.0M
2024-09-27 98.95 98.99 98.95 98.98 0.0M
2024-09-26 98.92 98.93 98.89 98.89 0.0M
2024-09-25 98.91 98.95 98.89 98.92 0.0M
2024-09-24 98.91 98.97 98.90 98.94 0.0M
2024-09-23 98.90 98.90 98.88 98.90 0.0M
2024-09-20 98.84 98.89 98.84 98.89 0.0M
2024-09-19 98.85 98.87 98.83 98.84 0.0M
2024-09-18 98.79 98.83 98.77 98.81 0.0M
2024-09-17 98.77 98.79 98.76 98.78 0.0M
2024-09-16 98.80 98.82 98.69 98.72 0.0M
2024-09-13 98.77 98.77 98.70 98.76 0.0M
2024-09-12 98.67 98.68 98.40 98.68 0.0M
2024-09-11 98.65 98.65 98.65 98.65 0.0M
2024-09-10 98.62 98.73 98.60 98.65 0.0M
2024-09-09 98.61 98.64 98.57 98.60 0.0M
2024-09-06 98.56 98.63 98.56 98.60 0.0M
2024-09-05 98.55 98.55 98.50 98.55 0.0M
2024-09-04 98.53 98.64 98.53 98.53 0.0M
2024-09-03 98.50 98.50 98.46 98.46 0.0M
2024-08-30 98.85 98.88 98.85 98.88 0.0M
2024-08-29 98.81 98.86 98.81 98.82 0.0M
2024-08-28 98.81 98.84 98.81 98.82 0.0M
2024-08-27 98.83 98.83 98.80 98.82 0.0M
2024-08-26 98.81 98.83 98.79 98.79 0.0M
2024-08-23 98.76 98.80 98.75 98.80 0.0M
2024-08-22 98.72 98.72 98.68 98.68 0.0M
2024-08-21 98.72 98.76 98.68 98.71 0.0M
2024-08-20 98.69 98.72 98.67 98.70 0.0M
2024-08-19 98.67 98.69 98.67 98.69 0.0M
2024-08-16 98.65 98.67 98.64 98.64 0.0M
2024-08-15 98.59 98.62 98.58 98.61 0.0M
2024-08-14 98.61 98.63 98.61 98.61 0.0M
2024-08-13 98.60 98.61 98.59 98.59 0.0M
2024-08-12 98.56 98.58 98.54 98.57 0.0M
2024-08-09 98.55 98.55 98.53 98.54 0.0M
2024-08-08 98.48 98.51 98.47 98.49 0.0M
2024-08-07 98.51 98.52 98.47 98.49 0.0M
2024-08-06 98.48 98.48 98.45 98.47 0.0M
2024-08-05 98.50 98.50 98.44 98.45 0.0M
2024-08-02 98.48 98.51 98.19 98.23 0.0M
2024-08-01 98.37 98.41 98.37 98.39 0.0M
2024-07-31 98.85 98.85 98.80 98.82 0.0M
2024-07-30 98.79 98.80 98.78 98.79 0.0M
2024-07-29 98.79 98.80 98.79 98.80 0.0M
2024-07-26 98.76 98.76 98.73 98.75 0.0M
2024-07-25 98.71 98.74 98.69 98.72 0.0M
2024-07-24 98.74 98.74 98.71 98.71 0.0M
2024-07-23 98.70 98.74 98.69 98.71 0.0M
2024-07-22 98.65 98.72 98.65 98.69 0.0M
2024-07-19 98.61 98.66 98.61 98.64 0.0M
2024-07-18 98.59 98.63 98.59 98.60 0.0M
2024-07-17 98.61 98.61 98.48 98.57 0.0M
2024-07-16 98.60 98.60 98.57 98.57 0.0M
2024-07-15 98.57 98.58 98.56 98.57 0.0M
2024-07-12 98.53 98.58 98.53 98.57 0.0M
2024-07-11 98.50 98.52 98.49 98.49 0.0M
2024-07-10 98.48 98.49 98.48 98.48 0.0M
2024-07-09 98.48 98.48 98.46 98.47 0.0M
2024-07-08 98.48 98.48 98.46 98.46 0.0M
2024-07-05 98.45 98.46 98.45 98.46 0.0M
2024-07-03 98.36 98.41 98.36 98.40 0.0M
2024-07-02 98.37 98.39 98.37 98.39 0.0M
2024-07-01 98.33 98.34 98.30 98.33 0.0M
2024-06-28 98.71 98.74 98.68 98.69 0.0M
2024-06-27 98.66 98.67 98.65 98.66 0.0M
2024-06-26 98.63 98.63 98.62 98.63 0.0M
2024-06-25 98.63 98.65 98.62 98.63 0.0M
2024-06-24 98.63 98.64 98.60 98.62 0.0M
2024-06-21 98.60 98.64 98.60 98.60 0.0M
2024-06-20 98.57 98.60 98.55 98.57 0.0M
2024-06-18 98.55 98.59 98.55 98.57 0.0M
2024-06-17 98.52 98.55 98.50 98.51 0.0M
2024-06-14 98.50 98.51 98.49 98.50 0.0M
2024-06-13 98.45 98.48 98.45 98.47 0.0M
2024-06-12 98.47 98.51 98.47 98.47 0.0M
2024-06-11 98.43 98.47 98.42 98.44 0.0M
2024-06-10 98.42 98.44 98.38 98.41 0.0M
2024-06-07 98.40 98.40 98.38 98.38 0.0M
2024-06-06 98.37 98.39 98.36 98.37 0.0M
2024-06-05 98.36 98.36 98.34 98.36 0.0M
2024-06-04 98.35 98.35 98.34 98.34 0.0M
2024-06-03 98.31 98.31 98.31 98.31 0.0M
2024-05-31 98.72 98.73 98.72 98.72 0.0M
2024-05-30 98.69 98.70 98.68 98.70 0.0M
2024-05-29 98.67 98.68 98.67 98.67 0.0M
2024-05-28 98.63 98.67 98.63 98.67 0.0M
2024-05-24 98.61 98.64 98.61 98.64 0.0M
2024-05-23 98.62 98.65 98.61 98.63 0.0M
2024-05-22 98.59 98.59 98.56 98.56 0.0M
2024-05-21 98.58 98.59 98.54 98.56 0.0M
2024-05-20 98.54 98.57 98.54 98.55 0.0M
2024-05-17 98.53 98.53 98.50 98.52 0.0M
2024-05-16 98.54 98.54 98.49 98.51 0.0M
2024-05-15 98.49 98.49 98.47 98.48 0.0M
2024-05-14 98.44 98.47 98.43 98.47 0.0M
2024-05-13 98.44 98.47 98.41 98.42 0.0M
2024-05-10 98.40 98.43 98.40 98.41 0.0M
2024-05-09 98.39 98.40 98.38 98.39 0.0M
2024-05-08 98.33 98.36 98.33 98.35 0.0M
2024-05-07 98.33 98.34 98.33 98.33 0.0M
2024-05-06 98.31 98.34 98.30 98.31 0.0M
2024-05-03 98.32 98.34 98.29 98.29 0.0M
2024-05-02 98.30 98.30 98.28 98.30 0.0M
2024-05-01 98.23 98.25 98.23 98.24 0.0M
2024-04-30 98.61 98.64 98.61 98.62 0.0M
2024-04-29 98.62 98.64 98.61 98.64 0.0M
2024-04-26 98.62 98.62 98.58 98.60 0.0M
2024-04-25 98.59 98.59 98.56 98.59 0.0M
2024-04-24 98.53 98.56 98.53 98.53 0.0M
2024-04-23 98.55 98.55 98.54 98.54 0.0M
2024-04-22 98.48 98.52 98.48 98.52 0.0M
2024-04-19 98.49 98.49 98.48 98.49 0.0M
2024-04-18 98.47 98.49 98.46 98.49 0.0M
2024-04-17 98.45 98.45 98.41 98.41 0.0M
2024-04-16 98.41 98.43 98.41 98.41 0.0M
2024-04-15 98.44 98.44 98.40 98.41 0.0M
2024-04-12 98.36 98.38 98.36 98.38 0.0M
2024-04-11 98.34 98.37 98.32 98.37 0.0M
2024-04-10 98.31 98.33 98.28 98.28 0.0M
2024-04-09 98.34 98.35 98.33 98.35 0.0M
2024-04-08 98.30 98.34 98.30 98.34 0.0M
2024-04-05 98.26 98.28 98.26 98.27 0.0M
2024-04-04 98.28 98.31 98.27 98.27 0.0M
2024-04-03 98.24 98.27 98.21 98.23 0.1M
2024-04-02 98.22 98.23 98.19 98.21 0.0M
2024-04-01 98.17 98.20 98.16 98.16 0.0M
2024-03-28 98.61 98.64 98.61 98.61 0.0M
2024-03-27 98.58 98.61 98.58 98.60 0.0M
2024-03-26 98.58 98.59 98.52 98.56 0.1M
2024-03-25 98.54 98.54 97.78 97.78 0.0M
2024-03-22 98.53 98.54 98.49 98.49 0.0M
2024-03-21 98.45 98.51 98.45 98.50 0.0M
2024-03-20 98.43 98.45 98.43 98.44 0.0M
2024-03-19 98.40 98.43 98.40 98.41 0.0M
2024-03-18 98.44 98.45 98.41 98.41 0.0M
2024-03-15 98.38 98.40 98.37 98.39 0.0M
2024-03-14 98.36 98.38 98.35 98.36 0.0M
2024-03-13 98.31 98.34 98.31 98.33 0.0M
2024-03-12 98.28 98.33 98.28 98.31 0.0M
2024-03-11 98.27 98.29 98.26 98.27 0.0M
2024-03-08 98.32 98.32 98.27 98.29 0.0M
2024-03-07 98.28 98.33 98.21 98.24 0.0M
2024-03-06 98.26 98.28 98.24 98.27 0.0M
2024-03-05 98.23 98.23 98.21 98.23 0.0M
2024-03-04 98.25 98.25 98.22 98.23 0.0M
2024-03-01 98.27 98.27 98.19 98.19 0.0M
2024-02-29 98.56 98.61 98.56 98.59 0.0M
2024-02-28 98.54 98.56 98.52 98.56 0.0M
2024-02-27 98.52 98.54 98.50 98.53 0.0M
2024-02-26 98.54 98.55 98.52 98.54 0.0M
2024-02-23 98.53 98.53 98.50 98.52 0.0M
2024-02-22 98.49 98.51 98.47 98.51 0.0M
2024-02-21 98.47 98.51 98.43 98.51 0.0M
2024-02-20 98.42 98.44 98.40 98.44 0.0M
2024-02-16 98.41 98.43 98.40 98.43 0.0M
2024-02-15 98.38 98.39 98.36 98.39 0.0M
2024-02-14 98.34 98.35 98.32 98.35 0.0M
2024-02-13 98.33 98.36 98.29 98.36 0.0M
2024-02-12 98.27 98.33 98.27 98.33 0.0M
2024-02-09 98.28 98.28 98.24 98.24 0.0M
2024-02-08 98.25 98.25 98.22 98.25 0.0M
2024-02-07 98.18 98.22 98.18 98.22 0.0M
2024-02-06 98.17 98.19 98.17 98.19 0.0M
2024-02-05 98.16 98.16 98.13 98.16 0.0M
2024-02-02 98.14 98.15 98.13 98.15 0.0M
2024-02-01 98.10 98.11 98.07 98.11 0.0M
2024-01-31 98.48 98.50 98.47 98.50 0.0M
2024-01-30 98.34 98.47 98.34 98.46 0.0M
2024-01-29 98.41 98.44 98.41 98.44 0.0M
2024-01-26 98.46 98.46 98.44 98.44 0.0M
2024-01-25 98.42 98.42 98.37 98.41 0.0M
2024-01-24 98.35 98.38 98.35 98.37 0.0M
2024-01-23 98.35 98.36 98.31 98.34 0.0M
2024-01-22 98.34 98.34 98.32 98.32 0.0M
2024-01-19 98.23 98.31 98.23 98.30 0.0M
2024-01-18 98.25 98.29 98.25 98.29 0.0M
2024-01-17 98.25 98.26 98.20 98.25 0.0M
2024-01-16 98.18 98.23 98.18 98.22 0.0M
2024-01-12 98.22 98.22 98.20 98.21 0.0M
2024-01-11 98.15 98.17 98.12 98.17 0.0M
2024-01-10 98.12 98.13 98.09 98.13 0.0M
2024-01-09 98.18 98.18 98.10 98.11 0.0M
2024-01-08 98.06 98.07 98.03 98.06 0.0M
2024-01-05 98.06 98.07 98.04 98.05 0.0M
2024-01-04 97.93 98.03 97.93 98.01 0.0M
2024-01-03 97.92 97.97 97.92 97.95 0.0M
2024-01-02 97.90 97.94 97.89 97.89 0.0M