PIMCO Short Term Municipal Bond Active Exchange-Traded Fund

SMMU
🏛️ usa →
50.59
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
2021-12-31 51.22 51.26 51.22 51.23 0.0M
2021-12-30 51.25 51.27 51.23 51.27 0.1M
2021-12-29 51.25 51.28 51.24 51.25 0.1M
2021-12-28 51.23 51.28 51.23 51.28 0.1M
2021-12-27 51.27 51.28 51.24 51.24 0.1M
2021-12-23 51.25 51.27 51.23 51.27 0.1M
2021-12-22 51.24 51.26 51.24 51.25 0.0M
2021-12-21 51.27 51.27 51.22 51.25 0.1M
2021-12-20 51.22 51.28 51.22 51.28 0.0M
2021-12-17 51.27 51.27 51.23 51.23 0.0M
2021-12-16 51.26 51.27 51.22 51.23 0.1M
2021-12-15 51.27 51.28 51.22 51.28 0.1M
2021-12-14 51.25 51.27 51.22 51.25 0.1M
2021-12-13 51.26 51.27 51.25 51.25 0.0M
2021-12-10 51.25 51.26 51.18 51.22 0.1M
2021-12-09 51.25 51.26 51.23 51.25 0.0M
2021-12-08 51.22 51.25 51.21 51.21 0.0M
2021-12-07 51.26 51.28 51.22 51.25 0.2M
2021-12-06 51.23 51.28 51.22 51.23 0.0M
2021-12-03 51.23 51.27 51.23 51.26 0.1M
2021-12-02 51.22 51.28 51.22 51.23 0.0M
2021-12-01 51.27 51.27 51.21 51.27 0.1M
2021-11-30 51.27 51.29 51.25 51.27 0.0M
2021-11-29 51.24 51.26 51.22 51.26 0.1M
2021-11-26 51.22 51.27 51.22 51.25 0.5M
2021-11-24 51.24 51.24 51.20 51.21 0.0M
2021-11-23 51.25 51.25 51.21 51.22 0.0M
2021-11-22 51.25 51.26 51.22 51.24 0.1M
2021-11-19 51.23 51.26 51.22 51.23 0.0M
2021-11-18 51.24 51.26 51.21 51.26 0.0M
2021-11-17 51.21 51.25 51.21 51.23 0.0M
2021-11-16 51.23 51.26 51.20 51.26 0.1M
2021-11-15 51.29 51.29 51.22 51.22 0.0M
2021-11-12 51.25 51.28 51.24 51.28 0.0M
2021-11-11 51.28 51.28 51.23 51.27 0.0M
2021-11-10 51.27 51.29 51.24 51.27 0.0M
2021-11-09 51.30 51.30 51.25 51.29 0.0M
2021-11-08 51.27 51.28 51.22 51.26 0.0M
2021-11-05 51.26 51.26 51.23 51.25 0.0M
2021-11-04 51.21 51.26 51.21 51.25 0.0M
2021-11-03 51.20 51.24 51.20 51.22 0.1M
2021-11-02 51.21 51.25 51.20 51.20 0.1M
2021-11-01 51.22 51.25 51.21 51.22 0.2M
2021-10-29 51.21 51.26 51.21 51.26 0.0M
2021-10-27 51.22 51.25 51.22 51.23 0.1M
2021-10-26 51.21 51.25 51.20 51.23 0.0M
2021-10-25 51.24 51.26 51.21 51.26 0.1M
2021-10-22 51.23 51.26 51.22 51.22 0.0M
2021-10-21 51.27 51.28 51.22 51.24 0.0M
2021-10-20 51.29 51.32 51.26 51.27 0.1M
2021-10-19 51.31 51.31 51.27 51.31 0.0M
2021-10-18 51.32 51.32 51.29 51.30 0.1M
2021-10-15 51.28 51.32 51.28 51.28 0.0M
2021-10-14 51.31 51.31 51.29 51.30 0.0M
2021-10-13 51.28 51.31 51.27 51.31 0.1M
2021-10-12 51.30 51.31 51.27 51.29 0.0M
2021-10-11 51.28 51.29 51.25 51.26 0.0M
2021-10-08 51.30 51.30 51.26 51.29 0.2M
2021-10-07 51.30 51.34 51.26 51.30 0.1M
2021-10-06 51.28 51.31 51.27 51.28 0.0M
2021-10-05 51.28 51.32 51.28 51.28 0.0M
2021-10-04 51.31 51.34 51.28 51.30 0.1M
2021-10-01 51.28 51.31 51.26 51.28 0.4M
2021-09-30 51.31 51.31 51.28 51.30 0.2M
2021-09-29 51.32 51.32 51.28 51.30 0.0M
2021-09-28 51.34 51.34 51.30 51.30 0.1M
2021-09-27 51.34 51.37 51.34 51.36 0.0M
2021-09-24 51.39 51.39 51.37 51.38 0.1M
2021-09-23 51.41 51.41 51.38 51.39 0.0M
2021-09-22 51.42 51.42 51.39 51.42 0.0M
2021-09-21 51.42 51.42 51.40 51.41 0.0M
2021-09-20 51.42 51.44 51.42 51.42 0.1M
2021-09-17 51.40 51.43 51.40 51.41 0.0M
2021-09-16 51.41 51.44 51.40 51.42 0.1M
2021-09-15 51.45 51.45 51.41 51.43 0.2M
2021-09-14 51.45 51.45 51.42 51.43 0.0M
2021-09-13 51.45 51.45 51.42 51.44 0.0M
2021-09-10 51.43 51.44 51.42 51.44 0.0M
2021-09-09 51.42 51.45 51.40 51.42 0.0M
2021-09-08 51.43 51.43 51.40 51.41 0.1M
2021-09-07 51.41 51.43 51.40 51.40 0.1M
2021-09-03 51.40 51.44 51.40 51.44 0.2M
2021-09-02 51.41 51.45 51.41 51.41 0.4M
2021-09-01 51.44 51.46 51.42 51.44 0.0M
2021-08-31 51.43 51.45 51.43 51.45 0.0M
2021-08-30 51.47 51.49 51.43 51.45 1.5M
2021-08-27 51.46 51.48 51.45 51.48 0.1M
2021-08-26 51.45 51.46 51.45 51.46 0.1M
2021-08-25 51.48 51.48 51.45 51.46 0.1M
2021-08-24 51.49 51.49 51.46 51.46 0.0M
2021-08-23 51.47 51.50 51.47 51.49 1.5M
2021-08-20 51.48 51.51 51.47 51.47 0.1M
2021-08-19 51.50 51.50 51.48 51.48 0.1M
2021-08-18 51.49 51.49 51.46 51.48 0.0M
2021-08-17 51.49 51.49 51.45 51.48 0.1M
2021-08-16 51.48 51.49 51.47 51.49 0.0M
2021-08-13 51.47 51.50 51.46 51.48 0.0M
2021-08-12 51.48 51.49 51.46 51.46 0.0M
2021-08-11 51.49 51.50 51.47 51.49 0.0M
2021-08-10 51.51 51.52 51.47 51.47 0.1M
2021-08-09 51.47 51.52 51.47 51.49 0.0M
2021-08-06 51.50 51.51 51.46 51.46 0.0M
2021-08-05 51.50 51.54 51.50 51.52 0.0M
2021-08-04 51.53 51.54 51.49 51.52 0.1M
2021-08-03 51.52 51.54 51.50 51.53 0.0M
2021-08-02 51.47 51.53 51.47 51.52 0.1M
2021-07-30 51.53 51.55 51.51 51.53 0.0M
2021-07-29 51.52 51.54 51.50 51.54 0.0M
2021-07-28 51.54 51.55 51.50 51.55 0.0M
2021-07-27 51.51 51.55 51.51 51.51 0.0M
2021-07-26 51.51 51.55 51.51 51.53 0.0M
2021-07-23 51.54 51.54 51.48 51.54 0.0M
2021-07-22 51.52 51.53 51.48 51.51 0.1M
2021-07-21 51.48 51.51 51.47 51.48 0.0M
2021-07-20 51.56 51.56 51.50 51.53 0.0M
2021-07-19 51.51 51.53 51.50 51.51 0.2M
2021-07-16 51.47 51.52 51.47 51.50 0.0M
2021-07-15 51.51 51.51 51.49 51.50 0.1M
2021-07-14 51.49 51.51 51.47 51.49 0.1M
2021-07-13 51.50 51.51 51.45 51.49 0.1M
2021-07-12 51.47 51.51 51.45 51.49 0.1M
2021-07-09 51.45 51.50 51.44 51.45 0.1M
2021-07-08 51.45 51.51 51.45 51.49 0.1M
2021-07-07 51.44 51.51 51.44 51.44 0.0M
2021-07-06 51.46 51.47 51.44 51.45 0.1M
2021-07-02 51.45 51.45 51.42 51.44 0.1M
2021-07-01 51.39 51.44 51.39 51.41 0.1M
2021-06-30 51.57 51.57 51.44 51.45 0.2M
2021-06-29 51.45 51.47 51.43 51.43 0.0M
2021-06-28 51.49 51.49 51.42 51.46 0.1M
2021-06-25 51.44 51.44 51.39 51.43 0.0M
2021-06-24 51.44 51.45 51.40 51.41 0.0M
2021-06-23 51.38 51.45 51.38 51.43 0.1M
2021-06-22 51.47 51.47 51.42 51.43 0.1M
2021-06-21 51.43 51.48 51.43 51.46 0.0M
2021-06-18 51.43 51.48 51.43 51.48 0.1M
2021-06-17 51.48 51.51 51.42 51.43 0.2M
2021-06-16 51.52 51.52 51.45 51.48 0.1M
2021-06-15 51.53 51.54 51.50 51.50 0.0M
2021-06-14 51.48 51.53 51.47 51.51 0.0M
2021-06-11 51.51 51.51 51.46 51.51 0.1M
2021-06-10 51.50 51.51 51.46 51.51 0.0M
2021-06-09 51.47 51.51 51.47 51.51 0.1M
2021-06-08 51.42 51.49 51.42 51.49 0.0M
2021-06-07 51.44 51.46 51.43 51.46 0.0M
2021-06-04 51.43 51.46 51.41 51.46 0.1M
2021-06-03 51.44 51.44 51.38 51.44 0.1M
2021-06-02 51.39 51.44 51.39 51.39 0.1M
2021-06-01 51.33 51.43 51.33 51.39 0.0M
2021-05-28 51.42 51.45 51.40 51.45 0.0M
2021-05-27 51.42 51.44 51.39 51.42 0.0M
2021-05-26 51.46 51.46 51.41 51.43 0.0M
2021-05-25 51.38 51.43 51.38 51.42 0.0M
2021-05-24 51.40 51.42 51.36 51.41 0.1M
2021-05-21 51.38 51.41 51.35 51.38 0.0M
2021-05-20 51.38 51.39 51.37 51.37 0.0M
2021-05-19 51.40 51.40 51.38 51.40 0.0M
2021-05-18 51.35 51.42 51.35 51.42 0.0M
2021-05-17 51.42 51.42 51.37 51.38 0.1M
2021-05-14 51.43 51.43 51.34 51.40 0.1M
2021-05-13 51.43 51.44 51.35 51.35 0.1M
2021-05-12 51.42 51.48 51.38 51.38 0.1M
2021-05-11 51.42 51.45 51.40 51.41 0.0M
2021-05-10 51.53 51.53 51.42 51.44 0.1M
2021-05-07 51.46 51.47 51.43 51.43 0.1M
2021-05-06 51.42 51.47 51.40 51.46 0.1M
2021-05-05 51.41 51.43 51.40 51.43 0.1M
2021-05-04 51.38 51.45 51.38 51.42 0.0M
2021-05-03 51.47 51.47 51.40 51.43 0.2M
2021-04-30 51.50 51.50 51.45 51.46 0.1M
2021-04-29 51.48 51.48 51.42 51.43 0.1M
2021-04-28 51.54 51.54 51.46 51.48 0.0M
2021-04-27 51.47 51.53 51.47 51.50 0.0M
2021-04-26 51.51 51.52 51.46 51.48 0.0M
2021-04-23 51.52 51.53 51.46 51.46 0.1M
2021-04-22 51.52 51.53 51.47 51.47 0.0M
2021-04-21 51.47 51.53 51.47 51.52 0.1M
2021-04-20 51.47 51.53 51.47 51.53 0.3M
2021-04-19 51.51 51.51 51.47 51.50 0.1M
2021-04-16 51.51 51.51 51.45 51.49 0.1M
2021-04-15 51.48 51.53 51.45 51.48 0.0M
2021-04-14 51.42 51.45 51.42 51.44 0.0M
2021-04-13 51.43 51.45 51.41 51.42 0.1M
2021-04-12 51.43 51.43 51.39 51.40 0.0M
2021-04-09 51.39 51.41 51.35 51.40 0.3M
2021-04-08 51.38 51.44 51.36 51.36 0.1M
2021-04-07 51.39 51.41 51.37 51.39 0.0M
2021-04-06 51.37 51.39 51.36 51.38 0.1M
2021-04-05 51.31 51.38 51.31 51.38 0.0M
2021-04-01 51.32 51.38 51.31 51.33 0.1M
2021-03-31 51.32 51.39 51.32 51.35 0.2M
2021-03-30 51.36 51.36 51.32 51.34 0.0M
2021-03-29 51.38 51.38 51.34 51.34 0.1M
2021-03-26 51.35 51.38 51.31 51.36 0.0M
2021-03-25 51.30 51.39 51.30 51.36 0.1M
2021-03-24 51.31 51.36 51.30 51.30 0.0M
2021-03-23 51.31 51.35 51.29 51.31 0.0M
2021-03-22 51.30 51.34 51.28 51.29 0.0M
2021-03-19 51.33 51.35 51.27 51.28 0.1M
2021-03-18 51.39 51.39 51.28 51.31 0.1M
2021-03-17 51.41 51.42 51.36 51.36 0.0M
2021-03-16 51.45 51.48 51.40 51.40 0.8M
2021-03-15 51.39 51.43 51.38 51.42 0.0M
2021-03-12 51.43 51.43 51.35 51.40 0.1M
2021-03-11 51.38 51.43 51.38 51.43 0.0M
2021-03-10 51.36 51.38 51.33 51.35 0.0M
2021-03-09 51.34 51.38 51.34 51.37 0.0M
2021-03-08 51.24 51.34 51.24 51.34 0.0M
2021-03-05 51.33 51.34 51.24 51.26 0.0M
2021-03-04 51.31 51.35 51.22 51.24 0.1M
2021-03-03 51.29 51.34 51.27 51.31 0.1M
2021-03-02 51.29 51.33 51.29 51.29 0.0M
2021-03-01 51.26 51.32 51.23 51.31 0.1M
2021-02-26 51.35 51.35 51.30 51.32 0.0M
2021-02-25 51.32 51.37 51.27 51.30 0.0M
2021-02-24 51.38 51.42 51.37 51.38 0.0M
2021-02-23 51.47 51.47 51.40 51.44 0.1M
2021-02-22 51.46 51.52 51.45 51.47 0.1M
2021-02-19 51.48 51.53 51.44 51.48 0.1M
2021-02-18 51.53 51.54 51.49 51.53 0.0M
2021-02-17 51.52 51.56 51.50 51.52 0.0M
2021-02-16 51.57 51.58 51.54 51.58 0.0M
2021-02-12 51.54 51.60 51.54 51.56 0.0M
2021-02-11 51.60 51.61 51.56 51.56 0.1M
2021-02-10 51.58 51.61 51.56 51.60 0.0M
2021-02-09 51.56 51.61 51.55 51.61 0.1M
2021-02-08 51.57 51.58 51.54 51.56 0.1M
2021-02-05 51.56 51.56 51.52 51.56 0.0M
2021-02-04 51.50 51.55 51.50 51.55 0.0M
2021-02-03 51.52 51.54 51.50 51.50 0.1M
2021-02-02 51.52 51.54 51.51 51.52 0.1M
2021-02-01 51.51 51.54 51.50 51.53 0.1M
2021-01-29 51.50 51.54 51.50 51.53 0.1M
2021-01-28 51.52 51.55 51.52 51.53 0.0M
2021-01-27 51.52 51.55 51.51 51.52 0.0M
2021-01-26 51.46 51.56 51.40 51.49 0.0M
2021-01-25 51.57 51.57 51.45 51.45 0.1M
2021-01-22 51.45 51.55 51.45 51.46 0.0M
2021-01-21 51.42 51.55 51.42 51.52 0.0M
2021-01-20 51.46 51.55 51.42 51.42 0.1M
2021-01-19 51.43 51.52 51.42 51.49 0.1M
2021-01-15 51.53 51.53 51.41 51.42 0.1M
2021-01-14 51.50 51.50 51.43 51.49 0.0M
2021-01-13 51.52 51.54 51.45 51.47 0.1M
2021-01-12 51.50 51.50 51.43 51.46 0.0M
2021-01-11 51.42 51.50 51.42 51.42 0.0M
2021-01-08 51.50 51.51 51.40 51.49 0.1M
2021-01-07 51.49 51.52 51.37 51.48 0.0M
2021-01-06 51.47 51.54 51.35 51.47 0.1M
2021-01-05 51.37 51.45 51.37 51.43 0.0M
2021-01-04 51.44 51.46 51.42 51.45 0.0M