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
2024-12-31 49.86 50.00 49.78 49.84 0.1M
2024-12-30 49.95 50.08 49.89 49.96 0.1M
2024-12-27 49.88 49.93 49.86 49.91 0.1M
2024-12-26 49.92 49.94 49.84 49.94 0.0M
2024-12-24 49.85 50.07 49.83 49.92 0.1M
2024-12-23 49.92 49.92 49.84 49.90 0.2M
2024-12-20 49.79 49.87 49.75 49.87 0.1M
2024-12-19 49.91 49.91 49.75 49.75 0.1M
2024-12-18 50.02 50.15 49.93 49.96 0.1M
2024-12-17 50.07 50.11 49.98 50.02 0.1M
2024-12-16 50.03 50.11 50.02 50.09 0.0M
2024-12-13 50.12 50.12 50.03 50.03 0.1M
2024-12-12 50.14 50.16 50.08 50.12 0.0M
2024-12-11 50.22 50.26 50.12 50.12 0.1M
2024-12-10 50.19 50.26 50.16 50.16 0.1M
2024-12-09 50.20 50.25 50.19 50.24 0.0M
2024-12-06 50.23 50.25 50.19 50.24 0.0M
2024-12-05 50.16 50.26 50.16 50.18 0.0M
2024-12-04 50.21 52.05 50.13 50.16 0.1M
2024-12-03 50.23 50.32 50.13 50.14 0.1M
2024-12-02 50.07 50.22 50.07 50.12 0.0M
2024-11-29 50.26 50.27 50.15 50.20 0.0M
2024-11-27 50.24 50.25 50.12 50.16 0.0M
2024-11-26 50.11 50.21 50.10 50.21 0.1M
2024-11-25 50.17 50.20 50.11 50.13 0.0M
2024-11-22 50.07 50.12 49.99 50.10 0.1M
2024-11-21 50.06 50.10 49.97 50.00 0.1M
2024-11-20 50.06 50.08 49.97 50.05 0.0M
2024-11-19 50.06 50.12 49.98 50.07 0.0M
2024-11-18 50.01 50.06 49.94 50.06 0.0M
2024-11-15 50.00 50.02 49.90 49.97 0.2M
2024-11-14 49.99 50.03 49.92 49.94 0.0M
2024-11-13 50.02 50.02 49.93 49.94 0.1M
2024-11-12 49.95 50.03 49.93 50.00 0.1M
2024-11-11 49.96 50.12 49.92 49.95 0.0M
2024-11-08 50.01 50.14 49.98 50.03 0.0M
2024-11-07 49.83 49.87 49.75 49.82 0.1M
2024-11-06 49.90 49.90 49.74 49.74 0.1M
2024-11-05 49.99 50.27 49.96 50.00 0.0M
2024-11-04 49.96 50.08 49.96 49.98 0.1M
2024-11-01 49.99 50.06 49.90 49.90 0.6M
2024-10-31 50.18 50.18 50.06 50.07 0.1M
2024-10-30 50.10 50.14 50.01 50.07 0.1M
2024-10-29 50.06 50.16 50.01 50.07 0.1M
2024-10-28 50.10 50.16 50.01 50.06 0.0M
2024-10-25 50.11 50.15 50.02 50.07 0.0M
2024-10-24 50.00 50.05 49.90 50.05 0.1M
2024-10-23 50.07 50.11 49.97 50.00 0.1M
2024-10-22 50.25 50.25 50.13 50.14 0.0M
2024-10-21 50.30 50.31 50.16 50.16 0.0M
2024-10-18 50.31 50.31 50.22 50.30 0.0M
2024-10-17 50.22 50.30 50.22 50.27 0.0M
2024-10-16 50.26 50.32 50.19 50.27 0.0M
2024-10-15 50.24 50.24 50.17 50.24 0.0M
2024-10-14 50.21 50.21 50.14 50.19 0.0M
2024-10-11 50.22 50.24 50.16 50.23 0.1M
2024-10-10 50.21 50.25 50.17 50.22 0.0M
2024-10-09 50.18 50.21 50.16 50.18 0.1M
2024-10-08 50.18 50.23 50.17 50.23 0.0M
2024-10-07 50.31 50.31 50.19 50.23 0.0M
2024-10-04 50.35 50.35 50.26 50.28 0.1M
2024-10-03 50.43 50.46 50.36 50.39 0.1M
2024-10-02 50.39 50.43 50.36 50.41 0.0M
2024-10-01 50.41 50.45 50.35 50.39 0.0M
2024-09-30 50.51 50.54 50.41 50.50 0.1M
2024-09-27 50.45 50.50 50.43 50.49 0.1M
2024-09-26 50.47 50.48 50.38 50.40 0.0M
2024-09-25 50.47 50.48 50.41 50.45 0.1M
2024-09-24 50.48 50.48 50.40 50.47 0.0M
2024-09-23 50.43 50.49 50.40 50.47 0.0M
2024-09-20 50.46 50.46 50.37 50.41 0.1M
2024-09-19 50.45 50.47 50.40 50.42 0.0M
2024-09-18 50.38 50.47 50.38 50.41 0.0M
2024-09-17 50.39 50.44 50.39 50.40 0.1M
2024-09-16 50.41 50.42 50.36 50.41 0.1M
2024-09-13 50.38 50.40 50.32 50.39 0.1M
2024-09-12 50.37 50.37 50.30 50.36 0.0M
2024-09-11 50.31 50.37 50.29 50.32 0.0M
2024-09-10 50.34 50.36 50.26 50.32 0.0M
2024-09-09 50.26 50.33 50.26 50.33 0.0M
2024-09-06 50.33 50.48 50.27 50.30 0.1M
2024-09-05 50.31 50.32 50.22 50.29 0.0M
2024-09-04 50.26 50.32 50.25 50.30 0.1M
2024-09-03 50.25 50.25 50.18 50.22 0.2M
2024-08-30 50.35 50.39 50.30 50.33 0.0M
2024-08-29 50.34 50.34 50.26 50.30 0.0M
2024-08-28 50.34 50.34 50.26 50.31 0.0M
2024-08-27 50.29 50.32 50.25 50.31 0.0M
2024-08-26 50.34 50.34 50.25 50.31 0.1M
2024-08-23 50.20 50.33 50.20 50.31 0.0M
2024-08-22 50.27 50.27 50.17 50.19 0.1M
2024-08-21 50.24 50.29 50.21 50.27 0.0M
2024-08-20 50.18 50.26 50.18 50.21 0.1M
2024-08-19 50.18 50.24 50.14 50.14 0.0M
2024-08-16 50.16 50.19 50.15 50.17 0.0M
2024-08-15 50.16 50.17 50.13 50.14 0.0M
2024-08-14 50.18 50.21 50.17 50.17 0.0M
2024-08-13 50.17 50.18 50.13 50.17 0.0M
2024-08-12 50.11 50.16 50.10 50.14 0.0M
2024-08-09 50.15 50.15 50.08 50.13 0.0M
2024-08-08 50.15 50.15 50.06 50.11 0.0M
2024-08-07 50.20 50.20 50.13 50.16 0.0M
2024-08-06 50.19 50.23 50.14 50.23 0.0M
2024-08-05 50.22 50.29 50.19 50.19 0.0M
2024-08-02 50.11 50.22 50.11 50.19 0.1M
2024-08-01 50.01 50.06 50.01 50.06 0.0M
2024-07-31 50.11 50.13 50.07 50.12 0.0M
2024-07-30 50.09 50.09 50.05 50.08 0.0M
2024-07-29 50.08 50.08 50.04 50.07 0.0M
2024-07-26 50.04 50.08 50.04 50.05 0.0M
2024-07-25 50.06 50.07 50.03 50.04 0.0M
2024-07-24 50.09 50.09 50.01 50.01 0.0M
2024-07-23 50.03 50.06 50.02 50.04 0.1M
2024-07-22 50.07 50.07 50.00 50.05 0.1M
2024-07-19 50.03 50.04 50.01 50.04 0.0M
2024-07-18 50.02 50.04 50.00 50.04 0.2M
2024-07-17 50.02 50.03 50.00 50.03 0.2M
2024-07-16 49.99 50.01 49.97 50.01 0.3M
2024-07-15 49.98 49.98 49.94 49.97 0.0M
2024-07-12 49.95 49.98 49.95 49.98 0.0M
2024-07-11 49.92 49.93 49.90 49.92 0.0M
2024-07-10 49.86 49.87 49.84 49.87 0.0M
2024-07-09 49.84 49.85 49.83 49.83 0.1M
2024-07-08 49.85 49.85 49.82 49.83 0.0M
2024-07-05 49.86 49.86 49.81 49.84 0.0M
2024-07-03 49.83 49.83 49.74 49.80 0.0M
2024-07-02 49.74 49.77 49.70 49.73 0.1M
2024-07-01 49.74 49.74 49.68 49.69 0.0M
2024-06-28 49.92 49.92 49.87 49.87 0.0M
2024-06-27 49.91 49.91 49.87 49.89 0.0M
2024-06-26 49.93 49.93 49.86 49.87 0.0M
2024-06-25 49.93 49.96 49.91 49.93 0.0M
2024-06-24 49.91 49.94 49.89 49.92 0.0M
2024-06-21 49.91 49.94 49.89 49.91 0.0M
2024-06-20 49.90 49.93 49.90 49.91 0.0M
2024-06-18 49.92 49.95 49.91 49.94 0.0M
2024-06-17 49.95 49.95 49.89 49.91 0.0M
2024-06-14 49.83 49.95 49.83 49.93 0.0M
2024-06-13 49.82 49.89 49.82 49.88 0.0M
2024-06-12 49.78 49.83 49.78 49.83 0.0M
2024-06-11 49.72 49.75 49.70 49.75 0.0M
2024-06-10 49.74 49.74 49.67 49.71 0.0M
2024-06-07 49.76 49.76 49.71 49.74 0.0M
2024-06-06 49.75 49.79 49.75 49.78 0.0M
2024-06-05 49.71 49.92 49.68 49.72 0.0M
2024-06-04 49.57 49.66 49.57 49.65 0.0M
2024-06-03 49.58 49.62 49.56 49.57 0.0M
2024-05-31 49.63 49.69 49.63 49.65 0.0M
2024-05-30 49.63 49.66 49.61 49.62 0.1M
2024-05-29 49.63 49.68 49.62 49.63 0.0M
2024-05-28 49.66 49.69 49.64 49.66 0.1M
2024-05-24 49.66 49.67 49.58 49.67 0.0M
2024-05-23 49.74 49.76 49.65 49.66 0.0M
2024-05-22 49.76 49.78 49.73 49.74 0.0M
2024-05-21 49.81 49.84 49.74 49.80 0.1M
2024-05-20 49.77 49.82 49.75 49.80 0.1M
2024-05-17 49.87 49.87 49.77 49.78 0.0M
2024-05-16 49.88 49.88 49.80 49.86 0.1M
2024-05-15 49.86 49.89 49.83 49.89 0.0M
2024-05-14 49.85 49.86 49.78 49.83 0.0M
2024-05-13 49.85 49.85 49.78 49.83 0.1M
2024-05-10 49.82 49.83 49.78 49.83 0.0M
2024-05-09 49.80 49.84 49.77 49.82 0.1M
2024-05-08 49.82 49.84 49.76 49.81 0.0M
2024-05-07 49.77 49.79 49.73 49.75 0.0M
2024-05-06 49.68 49.74 49.68 49.69 0.1M
2024-05-03 49.65 49.78 49.65 49.68 0.0M
2024-05-02 49.65 49.66 49.60 49.63 0.0M
2024-05-01 49.60 49.64 49.56 49.63 0.0M
2024-04-30 49.69 49.76 49.67 49.68 0.0M
2024-04-29 49.72 49.76 49.69 49.73 0.0M
2024-04-26 49.69 49.75 49.68 49.68 0.1M
2024-04-25 49.73 49.74 49.67 49.68 0.0M
2024-04-24 49.77 49.77 49.68 49.74 0.0M
2024-04-23 49.76 49.82 49.73 49.78 0.0M
2024-04-22 49.78 49.79 49.70 49.75 0.0M
2024-04-19 49.75 49.77 49.70 49.77 0.0M
2024-04-18 49.73 49.74 49.66 49.73 0.1M
2024-04-17 49.75 49.76 49.66 49.75 0.1M
2024-04-16 49.66 49.74 49.66 49.68 0.0M
2024-04-15 49.65 49.76 49.65 49.70 0.1M
2024-04-12 49.74 49.77 49.68 49.74 0.1M
2024-04-11 49.69 49.72 49.63 49.71 0.1M
2024-04-10 49.71 49.73 49.65 49.65 0.0M
2024-04-09 49.81 49.82 49.71 49.80 0.0M
2024-04-08 49.82 49.82 49.71 49.77 0.1M
2024-04-05 49.79 49.82 49.70 49.78 0.0M
2024-04-04 49.81 49.83 49.75 49.83 0.0M
2024-04-03 49.80 49.83 49.73 49.81 0.1M
2024-04-02 49.84 49.86 49.77 49.80 0.1M
2024-04-01 49.81 49.93 49.79 49.81 0.0M
2024-03-28 49.97 50.07 49.90 49.90 0.0M
2024-03-27 49.98 50.05 49.94 49.94 0.0M
2024-03-26 49.98 50.07 49.96 49.96 0.0M
2024-03-25 49.98 50.06 49.96 50.01 0.0M
2024-03-22 50.07 50.11 49.91 50.02 0.0M
2024-03-21 50.04 50.06 50.01 50.01 0.0M
2024-03-20 50.03 50.08 50.01 50.08 0.0M
2024-03-19 50.01 50.07 49.95 49.99 0.0M
2024-03-18 49.97 50.06 49.95 50.01 0.0M
2024-03-15 50.02 50.06 49.94 49.94 0.0M
2024-03-14 49.99 50.09 49.95 49.96 0.0M
2024-03-13 50.05 50.12 50.01 50.12 0.0M
2024-03-12 50.05 50.10 50.00 50.09 0.1M
2024-03-11 50.08 50.09 50.01 50.09 0.0M
2024-03-08 50.06 50.09 50.01 50.09 0.0M
2024-03-07 50.01 50.10 49.99 50.00 0.0M
2024-03-06 50.04 50.08 49.96 50.05 0.1M
2024-03-05 50.04 50.05 49.94 50.02 0.0M
2024-03-04 50.02 50.02 49.92 49.94 0.0M
2024-03-01 49.93 50.04 49.92 49.95 0.0M
2024-02-29 50.09 50.14 50.02 50.04 0.0M
2024-02-28 50.11 50.11 49.98 50.03 0.0M
2024-02-27 49.99 50.10 49.99 50.01 0.0M
2024-02-26 50.09 50.11 49.98 50.10 0.1M
2024-02-23 50.08 50.08 49.96 50.00 0.1M
2024-02-22 50.03 50.07 49.97 49.97 0.0M
2024-02-21 50.01 50.06 49.95 49.96 0.0M
2024-02-20 49.97 50.04 49.94 49.96 0.1M
2024-02-16 50.00 50.04 49.91 50.02 0.0M
2024-02-15 50.00 50.04 49.92 50.04 0.0M
2024-02-14 49.95 49.98 49.86 49.90 0.0M
2024-02-13 49.99 49.99 49.85 49.91 0.1M
2024-02-12 49.96 50.04 49.92 50.04 0.0M
2024-02-09 50.00 50.00 49.89 49.94 0.1M
2024-02-08 49.95 49.97 49.90 49.95 0.1M
2024-02-07 49.94 50.00 49.89 49.92 0.0M
2024-02-06 49.91 49.95 49.88 49.95 0.1M
2024-02-05 50.10 50.10 49.88 49.94 0.1M
2024-02-02 50.09 50.09 49.95 49.96 0.2M
2024-02-01 50.06 50.12 50.06 50.11 0.0M
2024-01-31 50.09 50.18 50.00 50.18 0.0M
2024-01-30 50.07 50.07 49.96 50.06 0.0M
2024-01-29 50.00 50.05 49.95 50.05 0.1M
2024-01-26 49.96 49.98 49.90 49.97 0.0M
2024-01-25 50.00 50.00 49.89 49.96 0.0M
2024-01-24 49.98 49.98 49.89 49.92 0.0M
2024-01-23 49.96 49.96 49.87 49.95 0.0M
2024-01-22 49.90 49.95 49.85 49.95 0.0M
2024-01-19 49.92 49.92 49.84 49.89 0.0M
2024-01-18 49.96 49.96 49.86 49.90 0.0M
2024-01-17 49.99 49.99 49.91 49.92 0.0M
2024-01-16 50.01 50.06 49.98 50.02 0.0M
2024-01-12 50.05 50.07 50.01 50.05 0.0M
2024-01-11 50.01 50.06 49.96 50.04 0.0M
2024-01-10 50.05 50.05 49.99 50.00 0.0M
2024-01-09 50.08 50.08 50.02 50.04 0.1M
2024-01-08 50.00 50.06 50.00 50.06 0.0M
2024-01-05 49.98 50.03 49.95 50.02 0.0M
2024-01-04 50.02 50.04 49.98 50.03 0.0M
2024-01-03 50.03 50.06 49.96 50.06 0.1M
2024-01-02 49.98 50.05 49.98 50.04 0.1M