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
2022-12-30 49.35 49.35 49.24 49.30 0.4M
2022-12-29 49.32 49.36 49.27 49.30 0.2M
2022-12-28 49.38 49.44 49.34 49.36 0.2M
2022-12-27 49.39 49.44 49.37 49.40 0.1M
2022-12-23 49.38 49.44 49.37 49.41 0.1M
2022-12-22 49.42 49.44 49.39 49.44 0.1M
2022-12-21 49.42 49.43 49.36 49.41 0.1M
2022-12-20 49.47 49.48 49.36 49.42 0.1M
2022-12-19 49.48 49.51 49.41 49.48 0.1M
2022-12-16 49.50 49.50 49.40 49.45 0.1M
2022-12-15 49.49 49.55 49.46 49.48 0.1M
2022-12-14 49.49 49.53 49.43 49.45 0.2M
2022-12-13 49.53 49.55 49.48 49.48 0.1M
2022-12-12 49.45 49.52 49.45 49.48 0.1M
2022-12-09 49.45 49.50 49.43 49.43 0.1M
2022-12-08 49.45 49.54 49.45 49.50 0.1M
2022-12-07 49.43 49.52 49.43 49.47 0.1M
2022-12-06 49.49 49.49 49.42 49.42 0.1M
2022-12-05 49.38 49.45 49.38 49.43 0.0M
2022-12-02 49.40 49.43 49.34 49.43 0.1M
2022-12-01 49.28 49.41 49.28 49.35 0.1M
2022-11-30 49.36 49.41 49.30 49.38 0.1M
2022-11-29 49.35 49.38 49.26 49.35 0.1M
2022-11-28 49.28 49.35 49.21 49.32 0.1M
2022-11-25 49.22 49.32 49.21 49.27 0.0M
2022-11-23 49.16 49.40 49.16 49.27 0.3M
2022-11-22 49.18 49.24 49.13 49.21 0.1M
2022-11-21 49.21 49.21 49.08 49.18 0.1M
2022-11-18 49.16 49.16 49.09 49.13 0.0M
2022-11-17 49.14 49.16 49.09 49.10 0.1M
2022-11-16 48.99 49.12 48.99 49.11 0.2M
2022-11-15 48.99 49.01 48.90 49.00 0.2M
2022-11-14 48.92 48.94 48.88 48.92 0.1M
2022-11-11 48.88 48.95 48.84 48.84 0.0M
2022-11-10 48.89 48.99 48.84 48.89 0.2M
2022-11-09 48.62 48.69 48.61 48.69 0.1M
2022-11-08 48.62 48.69 48.61 48.65 0.2M
2022-11-07 48.67 48.67 48.60 48.64 0.1M
2022-11-04 48.66 48.66 48.60 48.64 0.0M
2022-11-03 48.60 48.64 48.55 48.58 0.2M
2022-11-02 48.58 48.69 48.58 48.64 0.1M
2022-11-01 48.64 48.68 48.58 48.62 0.1M
2022-10-31 48.70 48.73 48.63 48.64 0.2M
2022-10-28 48.64 48.71 48.64 48.70 0.1M
2022-10-27 48.63 48.71 48.63 48.70 0.1M
2022-10-26 48.60 48.67 48.59 48.61 0.2M
2022-10-25 48.68 48.71 48.59 48.59 0.1M
2022-10-24 48.79 48.79 48.64 48.66 0.1M
2022-10-21 48.81 48.81 48.71 48.71 0.1M
2022-10-20 48.84 48.88 48.79 48.79 0.0M
2022-10-19 48.82 48.88 48.82 48.86 0.1M
2022-10-18 48.96 48.96 48.84 48.91 0.1M
2022-10-17 49.00 49.00 48.88 48.91 0.0M
2022-10-14 48.93 48.93 48.81 48.82 0.2M
2022-10-13 48.83 48.84 48.80 48.83 0.0M
2022-10-12 48.90 48.97 48.90 48.97 0.1M
2022-10-11 48.84 48.90 48.84 48.88 0.1M
2022-10-10 48.95 48.95 48.79 48.85 0.1M
2022-10-07 48.86 48.89 48.80 48.84 0.1M
2022-10-06 48.89 48.94 48.81 48.91 0.1M
2022-10-05 48.92 48.92 48.81 48.89 0.1M
2022-10-04 48.88 48.99 48.86 48.92 0.2M
2022-10-03 48.82 48.86 48.76 48.83 0.2M
2022-09-30 48.83 48.86 48.78 48.86 0.2M
2022-09-29 48.88 48.89 48.80 48.80 0.1M
2022-09-28 48.85 48.92 48.82 48.84 0.3M
2022-09-27 48.83 48.87 48.79 48.81 0.2M
2022-09-26 49.00 49.01 48.86 48.88 0.1M
2022-09-23 49.05 49.09 49.00 49.00 0.1M
2022-09-22 49.10 49.15 49.08 49.10 0.2M
2022-09-21 49.18 49.19 49.10 49.16 0.1M
2022-09-20 49.21 49.21 49.13 49.13 0.1M
2022-09-19 49.28 49.29 49.25 49.26 0.1M
2022-09-16 49.30 49.30 49.25 49.26 0.1M
2022-09-15 49.29 49.34 49.27 49.29 0.0M
2022-09-14 49.34 49.35 49.28 49.29 0.1M
2022-09-13 49.36 49.38 49.27 49.37 0.1M
2022-09-12 49.43 49.44 49.39 49.39 0.3M
2022-09-09 49.43 49.47 49.38 49.38 0.3M
2022-09-08 49.44 49.47 49.43 49.46 0.1M
2022-09-07 49.44 49.46 49.40 49.43 0.0M
2022-09-06 49.45 49.47 49.42 49.44 0.1M
2022-09-02 49.49 49.49 49.46 49.48 0.1M
2022-09-01 49.47 49.47 49.41 49.43 0.0M
2022-08-31 49.58 49.59 49.54 49.56 0.0M
2022-08-30 49.58 49.60 49.52 49.54 0.1M
2022-08-29 49.62 49.64 49.59 49.59 0.0M
2022-08-26 49.62 49.66 49.62 49.65 0.1M
2022-08-25 49.63 49.66 49.60 49.62 0.1M
2022-08-24 49.65 49.68 49.63 49.63 0.0M
2022-08-23 49.66 49.69 49.64 49.64 0.1M
2022-08-22 49.70 49.70 49.65 49.65 0.0M
2022-08-19 49.75 49.75 49.64 49.69 0.1M
2022-08-18 49.81 49.81 49.71 49.78 0.1M
2022-08-17 49.80 49.81 49.73 49.76 0.1M
2022-08-16 49.91 49.91 49.82 49.86 0.1M
2022-08-15 49.91 49.93 49.84 49.87 0.1M
2022-08-12 49.89 49.93 49.88 49.91 0.0M
2022-08-11 49.94 49.95 49.87 49.88 0.1M
2022-08-10 49.89 49.95 49.89 49.93 0.1M
2022-08-09 49.92 49.92 49.86 49.87 0.0M
2022-08-08 49.96 49.96 49.90 49.93 0.1M
2022-08-05 49.89 49.96 49.86 49.89 0.0M
2022-08-04 50.01 50.02 49.94 50.02 0.1M
2022-08-03 50.01 50.01 49.92 49.99 0.0M
2022-08-02 49.99 50.03 49.93 49.97 0.1M
2022-08-01 50.01 50.02 49.98 49.99 0.1M
2022-07-29 50.00 50.03 49.94 50.02 0.0M
2022-07-28 49.93 50.02 49.92 50.00 0.1M
2022-07-27 49.88 49.92 49.86 49.92 0.1M
2022-07-26 49.86 49.88 49.85 49.88 0.1M
2022-07-25 49.78 49.85 49.78 49.84 0.0M
2022-07-22 49.87 49.87 49.79 49.82 0.0M
2022-07-21 49.80 49.81 49.78 49.80 0.1M
2022-07-20 49.76 49.81 49.71 49.78 0.0M
2022-07-19 49.78 49.78 49.69 49.77 0.1M
2022-07-18 49.70 49.83 49.69 49.79 0.3M
2022-07-15 49.65 49.70 49.65 49.68 0.0M
2022-07-14 49.68 49.70 49.64 49.69 0.1M
2022-07-13 49.64 49.70 49.64 49.67 0.1M
2022-07-12 49.70 49.70 49.65 49.65 0.1M
2022-07-11 49.70 49.70 49.64 49.65 0.1M
2022-07-08 49.66 49.66 49.60 49.64 0.0M
2022-07-07 49.66 49.70 49.60 49.61 0.1M
2022-07-06 49.67 49.69 49.61 49.62 0.3M
2022-07-05 49.64 49.67 49.60 49.67 0.1M
2022-07-01 49.62 49.66 49.58 49.64 0.1M
2022-06-30 49.58 49.63 49.58 49.63 0.4M
2022-06-29 49.45 49.53 49.45 49.52 0.0M
2022-06-28 49.44 49.51 49.44 49.50 0.4M
2022-06-27 49.45 49.51 49.44 49.44 0.1M
2022-06-24 49.48 49.51 49.46 49.46 0.0M
2022-06-23 49.49 49.49 49.44 49.44 0.0M
2022-06-22 49.46 49.46 49.41 49.41 0.1M
2022-06-21 49.36 49.44 49.36 49.36 0.1M
2022-06-17 49.47 49.47 49.36 49.36 0.1M
2022-06-16 49.25 49.41 49.25 49.30 0.1M
2022-06-15 49.32 49.45 49.30 49.31 0.1M
2022-06-14 49.23 49.46 49.23 49.29 0.2M
2022-06-13 49.58 49.58 49.26 49.46 0.2M
2022-06-10 49.65 49.73 49.61 49.69 0.1M
2022-06-09 49.73 49.76 49.70 49.75 0.1M
2022-06-08 49.74 49.78 49.73 49.73 0.1M
2022-06-07 49.81 49.81 49.75 49.81 0.1M
2022-06-06 49.81 49.81 49.73 49.79 0.1M
2022-06-03 49.75 49.81 49.74 49.79 0.1M
2022-06-02 49.74 49.78 49.74 49.75 0.0M
2022-06-01 49.75 49.75 49.67 49.73 0.1M
2022-05-31 49.74 49.77 49.67 49.74 0.1M
2022-05-27 49.73 49.77 49.67 49.77 0.1M
2022-05-26 49.56 49.68 49.56 49.61 0.1M
2022-05-25 49.44 49.56 49.44 49.53 0.1M
2022-05-24 49.39 49.44 49.36 49.42 0.1M
2022-05-23 49.31 49.34 49.28 49.28 0.2M
2022-05-20 49.26 49.30 49.24 49.27 0.2M
2022-05-19 49.23 49.25 49.21 49.24 0.4M
2022-05-18 49.21 49.21 49.12 49.13 0.2M
2022-05-17 49.19 49.23 49.13 49.15 0.2M
2022-05-16 49.18 49.25 49.18 49.24 0.2M
2022-05-13 49.24 49.24 49.16 49.20 0.1M
2022-05-12 49.26 49.26 49.17 49.21 0.1M
2022-05-11 49.21 49.27 49.18 49.25 0.2M
2022-05-10 49.29 49.29 49.23 49.23 0.2M
2022-05-09 49.21 49.29 49.20 49.21 0.2M
2022-05-06 49.31 49.31 49.22 49.23 0.2M
2022-05-05 49.39 49.39 49.27 49.28 0.1M
2022-05-04 49.37 49.38 49.30 49.38 0.1M
2022-05-03 49.41 49.42 49.34 49.34 0.1M
2022-05-02 49.33 49.41 49.32 49.32 0.1M
2022-04-29 49.38 49.45 49.38 49.39 0.1M
2022-04-28 49.39 49.47 49.39 49.43 0.1M
2022-04-27 49.46 49.49 49.43 49.47 0.0M
2022-04-26 49.50 49.50 49.43 49.47 0.1M
2022-04-25 49.50 49.50 49.43 49.47 0.1M
2022-04-22 49.47 49.48 49.38 49.38 0.1M
2022-04-21 49.49 49.50 49.43 49.48 0.1M
2022-04-20 49.45 49.50 49.45 49.47 0.1M
2022-04-19 49.50 49.53 49.44 49.45 0.1M
2022-04-18 49.61 49.62 49.53 49.59 0.1M
2022-04-14 49.67 49.67 49.56 49.57 0.2M
2022-04-13 49.68 49.69 49.63 49.69 0.4M
2022-04-12 49.76 49.76 49.66 49.68 0.4M
2022-04-11 49.71 49.79 49.71 49.72 0.1M
2022-04-08 49.89 49.89 49.73 49.78 0.2M
2022-04-07 49.84 49.84 49.74 49.80 0.1M
2022-04-06 49.85 49.87 49.79 49.79 0.2M
2022-04-05 49.92 49.94 49.85 49.94 0.1M
2022-04-04 49.94 49.95 49.90 49.94 0.1M
2022-04-01 49.92 49.92 49.86 49.86 0.1M
2022-03-31 49.92 50.00 49.92 49.98 0.5M
2022-03-30 49.86 49.98 49.86 49.97 0.1M
2022-03-29 49.86 49.93 49.86 49.92 0.0M
2022-03-28 49.95 49.95 49.90 49.94 0.1M
2022-03-25 50.00 50.02 49.89 49.90 0.1M
2022-03-24 50.11 50.11 50.00 50.04 0.1M
2022-03-23 50.13 50.15 50.07 50.11 0.0M
2022-03-22 50.11 50.13 50.08 50.08 0.1M
2022-03-21 50.14 50.20 50.12 50.13 0.1M
2022-03-18 50.21 50.22 50.18 50.19 0.1M
2022-03-17 50.20 50.23 50.17 50.18 0.1M
2022-03-16 50.09 50.22 50.09 50.16 0.3M
2022-03-15 50.19 50.19 50.11 50.11 0.1M
2022-03-14 50.25 50.29 50.18 50.20 0.1M
2022-03-11 50.36 50.39 50.28 50.29 0.0M
2022-03-10 50.37 50.42 50.31 50.38 0.1M
2022-03-09 50.42 50.45 50.37 50.42 0.1M
2022-03-08 50.43 50.50 50.41 50.41 0.2M
2022-03-07 50.54 50.56 50.51 50.55 0.1M
2022-03-04 50.53 50.57 50.52 50.57 0.0M
2022-03-03 50.58 50.58 50.49 50.52 0.1M
2022-03-02 50.62 50.62 50.55 50.57 0.0M
2022-03-01 50.61 50.62 50.55 50.62 0.0M
2022-02-28 50.57 50.62 50.56 50.57 0.0M
2022-02-25 50.61 50.61 50.54 50.58 0.0M
2022-02-24 50.63 50.64 50.56 50.57 0.1M
2022-02-23 50.54 50.59 50.54 50.57 0.1M
2022-02-22 50.54 50.61 50.54 50.60 0.1M
2022-02-18 50.56 50.59 50.53 50.56 0.0M
2022-02-17 50.53 50.58 50.53 50.53 0.1M
2022-02-16 50.51 50.56 50.51 50.53 0.1M
2022-02-15 50.58 50.58 50.53 50.55 0.0M
2022-02-14 50.59 50.64 50.59 50.61 0.0M
2022-02-11 50.68 50.68 50.60 50.63 0.0M
2022-02-10 50.70 50.73 50.64 50.68 0.0M
2022-02-09 50.75 50.77 50.70 50.77 0.1M
2022-02-08 50.78 50.78 50.72 50.74 0.0M
2022-02-07 50.72 50.78 50.72 50.77 0.4M
2022-02-04 50.74 50.76 50.72 50.75 0.1M
2022-02-03 50.71 50.78 50.71 50.78 0.1M
2022-02-02 50.73 50.74 50.70 50.72 0.0M
2022-02-01 50.66 50.72 50.66 50.71 0.2M
2022-01-31 50.73 50.73 50.66 50.67 0.0M
2022-01-28 50.75 50.77 50.67 50.72 0.1M
2022-01-27 50.80 50.82 50.76 50.76 0.0M
2022-01-26 50.85 50.88 50.76 50.78 0.1M
2022-01-25 50.92 50.92 50.82 50.88 0.1M
2022-01-24 50.95 50.97 50.89 50.91 0.3M
2022-01-21 51.01 51.01 50.98 50.98 0.1M
2022-01-20 51.03 51.04 50.99 50.99 0.0M
2022-01-19 51.01 51.03 50.99 51.01 0.1M
2022-01-18 51.04 51.07 50.99 51.02 0.1M
2022-01-14 51.05 51.07 51.04 51.04 0.0M
2022-01-13 51.09 51.10 51.06 51.06 0.0M
2022-01-12 51.08 51.11 51.06 51.06 0.1M
2022-01-11 51.12 51.12 51.07 51.07 0.0M
2022-01-10 51.13 51.17 51.09 51.09 0.1M
2022-01-07 51.18 51.18 51.13 51.14 0.0M
2022-01-06 51.18 51.18 51.15 51.15 0.0M
2022-01-05 51.19 51.22 51.17 51.18 0.1M
2022-01-04 51.22 51.22 51.19 51.22 0.0M
2022-01-03 51.22 51.25 51.21 51.25 0.3M