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
2023-12-29 49.97 50.06 49.97 50.03 0.1M
2023-12-28 50.04 50.04 49.99 49.99 0.1M
2023-12-27 50.16 50.18 50.10 50.13 0.1M
2023-12-26 50.14 50.15 50.09 50.14 0.0M
2023-12-22 50.12 50.13 50.07 50.12 0.1M
2023-12-21 50.13 50.14 50.06 50.06 0.1M
2023-12-20 50.04 50.11 50.04 50.06 0.2M
2023-12-19 50.04 50.08 50.02 50.07 0.1M
2023-12-18 50.15 50.15 50.02 50.03 0.1M
2023-12-15 50.09 50.11 50.02 50.06 0.4M
2023-12-14 50.02 50.07 49.98 50.01 0.2M
2023-12-13 49.87 49.96 49.82 49.95 0.1M
2023-12-12 49.88 49.88 49.82 49.83 0.1M
2023-12-11 49.85 49.86 49.76 49.80 0.1M
2023-12-08 49.79 49.88 49.77 49.80 0.0M
2023-12-07 49.88 49.89 49.80 49.81 0.1M
2023-12-06 49.86 49.90 49.78 49.79 0.0M
2023-12-05 49.73 49.83 49.73 49.74 0.1M
2023-12-04 49.75 49.81 49.70 49.74 0.1M
2023-12-01 49.64 49.80 49.64 49.80 0.1M
2023-11-30 49.83 49.87 49.73 49.81 0.1M
2023-11-29 49.78 49.82 49.68 49.77 0.0M
2023-11-28 49.67 49.70 49.60 49.70 0.1M
2023-11-27 49.59 49.64 49.52 49.64 0.0M
2023-11-24 49.59 49.59 49.48 49.49 0.0M
2023-11-22 49.59 49.59 49.49 49.58 0.1M
2023-11-21 49.55 49.57 49.46 49.52 0.1M
2023-11-20 49.41 49.53 49.41 49.53 0.1M
2023-11-17 49.47 49.47 49.38 49.44 0.1M
2023-11-16 49.44 49.48 49.38 49.45 0.1M
2023-11-15 49.32 49.40 49.29 49.34 0.1M
2023-11-14 49.25 49.38 49.25 49.35 0.1M
2023-11-13 49.21 49.28 49.21 49.25 0.0M
2023-11-10 49.20 49.27 49.20 49.20 0.0M
2023-11-09 49.31 49.31 49.14 49.16 0.2M
2023-11-08 49.24 49.29 49.17 49.28 0.1M
2023-11-07 49.19 49.22 49.14 49.22 0.0M
2023-11-06 49.17 49.17 48.96 49.13 0.1M
2023-11-03 49.14 49.18 49.05 49.18 0.1M
2023-11-02 49.12 49.12 48.90 48.99 0.1M
2023-11-01 48.80 48.89 48.73 48.88 0.2M
2023-10-31 48.88 48.91 48.82 48.87 0.1M
2023-10-30 48.88 48.89 48.83 48.83 0.2M
2023-10-27 48.89 48.89 48.81 48.87 0.0M
2023-10-26 48.87 48.87 48.80 48.86 0.1M
2023-10-25 48.87 48.87 48.79 48.80 0.1M
2023-10-24 48.85 48.88 48.80 48.81 0.1M
2023-10-23 48.85 48.87 48.78 48.84 0.0M
2023-10-20 48.79 48.85 48.77 48.82 0.2M
2023-10-19 48.80 48.86 48.75 48.83 0.1M
2023-10-18 48.90 48.90 48.80 48.84 0.0M
2023-10-17 48.97 48.97 48.80 48.84 0.0M
2023-10-16 48.95 49.00 48.91 48.92 0.0M
2023-10-13 48.99 49.04 48.93 48.96 0.1M
2023-10-12 48.94 49.04 48.93 48.93 0.0M
2023-10-11 48.94 49.00 48.92 48.95 0.1M
2023-10-10 48.84 48.94 48.84 48.87 0.1M
2023-10-09 48.81 48.89 48.78 48.87 0.1M
2023-10-06 48.78 48.86 48.71 48.86 0.1M
2023-10-05 48.86 48.92 48.80 48.80 0.1M
2023-10-04 48.82 48.89 48.75 48.87 0.1M
2023-10-03 48.76 48.89 48.75 48.75 0.1M
2023-10-02 48.86 48.94 48.77 48.77 0.1M
2023-09-29 49.04 49.09 48.95 48.95 0.1M
2023-09-28 49.03 49.03 48.94 48.98 0.1M
2023-09-27 49.08 49.08 48.99 48.99 0.1M
2023-09-26 49.08 49.09 49.03 49.05 0.0M
2023-09-25 49.15 49.16 49.08 49.10 0.0M
2023-09-22 49.21 49.22 49.15 49.19 0.0M
2023-09-21 49.30 49.30 49.15 49.19 0.1M
2023-09-20 49.33 49.38 49.32 49.32 0.0M
2023-09-19 49.33 49.38 49.33 49.33 0.0M
2023-09-18 49.35 49.40 49.34 49.35 0.0M
2023-09-15 49.38 49.38 49.32 49.32 0.0M
2023-09-14 49.34 49.38 49.33 49.33 0.1M
2023-09-13 49.37 49.39 49.35 49.37 0.1M
2023-09-12 49.38 49.39 49.30 49.33 0.0M
2023-09-11 49.37 49.39 49.35 49.35 0.0M
2023-09-08 49.37 49.39 49.33 49.33 0.1M
2023-09-07 49.33 49.34 49.30 49.31 0.1M
2023-09-06 49.34 49.34 49.28 49.33 0.1M
2023-09-05 49.31 49.34 49.27 49.31 0.0M
2023-09-01 49.34 49.35 49.30 49.34 0.1M
2023-08-31 49.44 49.48 49.41 49.45 0.0M
2023-08-30 49.37 49.46 49.37 49.44 0.0M
2023-08-29 49.27 49.43 49.27 49.40 0.0M
2023-08-28 49.40 49.40 49.33 49.34 0.0M
2023-08-25 49.37 49.38 49.31 49.32 0.0M
2023-08-24 49.31 49.40 49.31 49.31 0.1M
2023-08-23 49.31 49.38 49.31 49.34 0.0M
2023-08-22 49.37 49.37 49.29 49.29 0.0M
2023-08-21 49.36 49.37 49.30 49.31 0.1M
2023-08-18 49.40 49.42 49.33 49.33 0.0M
2023-08-17 49.46 49.46 49.33 49.33 0.1M
2023-08-16 49.39 49.45 49.37 49.38 0.0M
2023-08-15 49.42 49.45 49.37 49.37 0.0M
2023-08-14 49.41 49.44 49.36 49.44 0.0M
2023-08-11 49.37 49.40 49.35 49.40 0.0M
2023-08-10 49.39 49.46 49.37 49.37 0.0M
2023-08-09 49.37 49.39 49.35 49.37 0.1M
2023-08-08 49.38 49.41 49.33 49.36 0.0M
2023-08-07 49.31 49.38 49.30 49.31 0.0M
2023-08-04 49.30 49.37 49.28 49.30 0.1M
2023-08-03 49.29 49.36 49.27 49.30 0.0M
2023-08-02 49.46 49.46 49.33 49.40 0.1M
2023-08-01 49.50 49.50 49.39 49.41 0.1M
2023-07-31 49.63 49.63 49.52 49.55 0.1M
2023-07-28 49.65 49.65 49.53 49.59 0.0M
2023-07-27 49.68 49.68 49.57 49.58 0.1M
2023-07-26 49.65 49.69 49.56 49.60 0.0M
2023-07-25 49.58 49.65 49.57 49.57 0.0M
2023-07-24 49.66 49.69 49.58 49.58 0.0M
2023-07-21 49.66 49.67 49.57 49.57 0.0M
2023-07-20 49.67 49.67 49.54 49.54 0.0M
2023-07-19 49.56 49.66 49.56 49.66 0.0M
2023-07-18 49.61 49.63 49.53 49.54 0.0M
2023-07-17 49.57 49.58 49.50 49.58 0.0M
2023-07-14 49.50 49.55 49.49 49.50 0.0M
2023-07-13 49.54 49.57 49.50 49.55 0.1M
2023-07-12 49.50 49.52 49.43 49.46 0.1M
2023-07-11 49.46 49.47 49.40 49.47 0.0M
2023-07-10 49.45 49.46 49.42 49.45 0.0M
2023-07-07 49.42 49.44 49.38 49.44 0.0M
2023-07-06 49.41 49.44 49.35 49.38 0.1M
2023-07-05 49.41 49.49 49.41 49.47 0.1M
2023-07-03 49.43 49.49 49.41 49.44 0.0M
2023-06-30 49.59 49.59 49.52 49.53 0.0M
2023-06-29 49.63 49.63 49.51 49.51 0.1M
2023-06-28 49.60 49.62 49.56 49.56 0.1M
2023-06-27 49.59 49.60 49.54 49.56 0.1M
2023-06-26 49.52 49.58 49.52 49.58 0.0M
2023-06-23 49.56 49.57 49.53 49.56 0.0M
2023-06-22 49.55 49.55 49.50 49.54 0.0M
2023-06-21 49.51 49.54 49.50 49.51 0.0M
2023-06-20 49.48 49.58 49.48 49.51 0.1M
2023-06-16 49.46 49.48 49.46 49.48 0.0M
2023-06-15 49.48 49.48 49.45 49.46 0.0M
2023-06-14 49.49 49.50 49.42 49.43 0.1M
2023-06-13 49.50 49.50 49.43 49.47 0.0M
2023-06-12 49.48 49.49 49.41 49.42 0.1M
2023-06-09 49.48 49.48 49.43 49.43 0.2M
2023-06-08 49.46 49.47 49.41 49.46 0.0M
2023-06-07 49.48 49.54 49.42 49.42 0.2M
2023-06-06 49.46 49.47 49.44 49.46 0.1M
2023-06-05 49.36 49.44 49.36 49.40 0.1M
2023-06-02 49.44 49.44 49.38 49.38 0.0M
2023-06-01 49.41 49.41 49.37 49.39 0.0M
2023-05-31 49.51 49.53 49.44 49.45 0.0M
2023-05-30 49.42 49.49 49.38 49.43 0.4M
2023-05-26 49.32 49.38 49.32 49.33 0.1M
2023-05-25 49.37 49.39 49.33 49.34 0.0M
2023-05-24 49.38 49.43 49.33 49.39 0.2M
2023-05-23 49.36 49.43 49.33 49.33 0.0M
2023-05-22 49.37 49.45 49.36 49.39 0.1M
2023-05-19 49.49 49.49 49.38 49.38 0.0M
2023-05-18 49.55 49.55 49.45 49.50 0.0M
2023-05-17 49.59 49.63 49.55 49.59 0.0M
2023-05-16 49.57 49.64 49.56 49.62 0.1M
2023-05-15 49.64 49.64 49.58 49.63 0.0M
2023-05-12 49.65 49.68 49.61 49.65 0.0M
2023-05-11 49.67 49.68 49.63 49.67 0.0M
2023-05-10 49.68 49.68 49.62 49.65 0.0M
2023-05-09 49.68 49.68 49.61 49.65 0.0M
2023-05-08 49.59 49.65 49.59 49.61 0.1M
2023-05-05 49.64 49.68 49.61 49.66 0.0M
2023-05-04 49.65 49.67 49.58 49.65 0.0M
2023-05-03 49.53 49.64 49.53 49.60 0.1M
2023-05-02 49.57 49.59 49.49 49.58 0.1M
2023-05-01 49.50 49.58 49.50 49.54 0.1M
2023-04-28 49.67 49.69 49.65 49.67 0.0M
2023-04-27 49.68 49.68 49.60 49.63 0.1M
2023-04-26 49.71 49.74 49.64 49.69 0.0M
2023-04-25 49.64 49.71 49.61 49.69 0.1M
2023-04-24 49.58 49.67 49.56 49.63 0.0M
2023-04-21 49.56 49.65 49.54 49.56 0.0M
2023-04-20 49.56 49.65 49.53 49.59 0.1M
2023-04-19 49.54 49.63 49.54 49.58 0.0M
2023-04-18 49.66 49.67 49.59 49.65 0.1M
2023-04-17 49.83 49.83 49.73 49.75 0.1M
2023-04-14 49.81 49.87 49.74 49.78 0.1M
2023-04-13 49.85 49.89 49.82 49.85 0.1M
2023-04-12 49.86 49.90 49.80 49.85 0.1M
2023-04-11 49.85 49.85 49.78 49.82 0.0M
2023-04-10 49.80 49.87 49.69 49.83 0.4M
2023-04-06 49.81 49.84 49.77 49.81 0.0M
2023-04-05 49.76 49.85 49.76 49.82 0.1M
2023-04-04 49.69 49.77 49.68 49.77 0.1M
2023-04-03 49.71 49.73 49.65 49.72 0.2M
2023-03-31 49.78 49.81 49.76 49.78 0.1M
2023-03-30 49.70 49.78 49.70 49.77 0.0M
2023-03-29 49.73 49.76 49.69 49.75 0.0M
2023-03-28 49.69 49.74 49.65 49.73 0.0M
2023-03-27 49.69 49.74 49.67 49.68 0.1M
2023-03-24 49.73 49.76 49.66 49.73 0.0M
2023-03-23 49.61 49.69 49.61 49.69 0.0M
2023-03-22 49.58 49.64 49.43 49.64 0.0M
2023-03-21 49.55 49.61 49.47 49.55 0.0M
2023-03-20 49.65 49.66 49.59 49.62 0.1M
2023-03-17 49.61 49.63 49.59 49.62 0.0M
2023-03-16 49.62 49.64 49.55 49.61 0.1M
2023-03-15 49.55 49.72 49.55 49.62 0.0M
2023-03-14 49.51 49.51 49.46 49.48 0.0M
2023-03-13 49.51 49.57 49.51 49.55 0.0M
2023-03-10 49.48 49.48 49.42 49.45 0.1M
2023-03-09 49.37 49.38 49.34 49.36 0.0M
2023-03-08 49.35 49.35 49.28 49.30 0.1M
2023-03-07 49.28 49.33 49.27 49.30 0.0M
2023-03-06 49.35 49.35 49.27 49.27 0.1M
2023-03-03 49.25 49.33 49.24 49.33 0.1M
2023-03-02 49.25 49.26 49.21 49.24 0.0M
2023-03-01 49.30 49.30 49.22 49.23 0.1M
2023-02-28 49.40 49.40 49.33 49.38 0.0M
2023-02-27 49.38 49.38 49.32 49.36 0.1M
2023-02-24 49.38 49.38 49.30 49.37 0.1M
2023-02-23 49.39 49.44 49.34 49.42 0.0M
2023-02-22 49.38 49.38 49.31 49.36 0.0M
2023-02-21 49.40 49.41 49.33 49.34 0.1M
2023-02-17 49.48 49.48 49.41 49.44 0.0M
2023-02-16 49.57 49.57 49.45 49.48 0.0M
2023-02-15 49.61 49.62 49.55 49.59 0.0M
2023-02-14 49.67 49.70 49.64 49.64 0.1M
2023-02-13 49.75 49.75 49.69 49.73 0.1M
2023-02-10 49.74 49.75 49.67 49.72 0.0M
2023-02-09 49.70 49.77 49.66 49.72 0.0M
2023-02-08 49.71 49.78 49.69 49.75 0.1M
2023-02-07 49.74 49.77 49.70 49.72 0.0M
2023-02-06 49.80 49.82 49.73 49.73 0.1M
2023-02-03 49.85 49.85 49.78 49.79 0.1M
2023-02-02 49.86 49.90 49.84 49.88 0.1M
2023-02-01 49.85 49.85 49.77 49.83 0.1M
2023-01-31 49.91 49.91 49.85 49.85 0.1M
2023-01-30 49.88 49.90 49.81 49.82 0.1M
2023-01-27 49.85 49.88 49.80 49.85 0.0M
2023-01-26 49.84 49.90 49.82 49.83 0.0M
2023-01-25 49.86 49.89 49.81 49.82 0.0M
2023-01-24 49.84 49.85 49.78 49.84 0.0M
2023-01-23 49.84 49.86 49.79 49.79 0.1M
2023-01-20 49.84 49.86 49.79 49.83 0.1M
2023-01-19 49.77 49.85 49.77 49.81 0.1M
2023-01-18 49.79 49.83 49.77 49.78 0.1M
2023-01-17 49.74 49.75 49.69 49.75 0.1M
2023-01-13 49.74 49.74 49.68 49.68 0.1M
2023-01-12 49.67 49.72 49.67 49.72 0.1M
2023-01-11 49.59 49.64 49.57 49.63 0.0M
2023-01-10 49.55 49.61 49.54 49.60 0.0M
2023-01-09 49.54 49.60 49.52 49.59 0.1M
2023-01-06 49.44 49.54 49.44 49.53 0.1M
2023-01-05 49.39 49.48 49.39 49.44 0.1M
2023-01-04 49.48 49.48 49.39 49.39 0.1M
2023-01-03 49.35 49.41 49.35 49.39 0.0M