MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PCMM — BondBloxx Private Credit CLO ETF
NasdaqBondBloxx Private Credit CLO ETF
$49.88
+0.06(+0.12%)
- O
- 49.93
- H
- 49.93
- L
- 49.53
- V
- 73.04K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$49.88
Period Return-1.6%
Period High$51.72
Period Low$48.86
Avg Daily Volume37.4K
Total Trading Days365
PCMM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $49.93 | $49.93 | $49.53 | $49.88 | +$0.06 | +0.12% | 73,039 | $49.85 | $49.53 $49.93 |
| Oct 5, 2026 | $49.83 | $49.90 | $49.66 | $49.82 | $-0.01 | -0.02% | 121,996 | $49.84 | $49.66 $49.90 |
| Oct 2, 2026 | $49.85 | $49.86 | $49.50 | $49.83 | $-0.04 | -0.08% | 23,391 | $49.81 | $49.50 $49.86 |
| Oct 1, 2026 | $49.89 | $50.04 | $49.53 | $49.87 | $-0.16 | -0.32% | 156,863 | $49.83 | $49.53 $50.04 |
| Sep 30, 2026 | $50.09 | $50.09 | $49.84 | $50.03 | +$0.03 | +0.06% | 114,678 | $50.02 | $49.84 $50.09 |
| Sep 29, 2026 | $50.00 | $50.13 | $49.75 | $50.00 | +$0.06 | +0.12% | 28,144 | $49.97 | $49.75 $50.13 |
| Sep 28, 2026 | $49.98 | $50.01 | $49.85 | $49.94 | $-0.00 | -0.01% | 48,637 | $49.99 | $49.85 $50.01 |
| Sep 25, 2026 | $50.06 | $50.06 | $49.84 | $49.94 | $-0.01 | -0.02% | 366,810 | $49.98 | $49.84 $50.06 |
| Sep 24, 2026 | $49.94 | $50.09 | $49.79 | $49.95 | +$0.09 | +0.18% | 90,577 | $49.97 | $49.79 $50.09 |
| Sep 23, 2026 | $49.99 | $49.99 | $49.57 | $49.86 | +$0.00 | +0.00% | 50,935 | $49.92 | $49.57 $49.99 |
| Sep 22, 2026 | $50.00 | $50.00 | $49.61 | $49.86 | $-0.05 | -0.10% | 9,903 | $49.85 | $49.61 $50.00 |
| Sep 21, 2026 | $50.09 | $50.09 | $49.58 | $49.91 | $-0.03 | -0.06% | 61,511 | $49.92 | $49.58 $50.09 |
| Sep 18, 2026 | $49.95 | $51.14 | $49.61 | $49.94 | +$0.07 | +0.13% | 37,646 | $49.95 | $49.61 $51.14 |
| Sep 17, 2026 | $50.00 | $50.02 | $49.55 | $49.88 | +$0.05 | +0.09% | 176,147 | $49.88 | $49.55 $50.02 |
| Sep 16, 2026 | $49.93 | $49.93 | $49.51 | $49.83 | +$0.03 | +0.06% | 18,172 | $49.85 | $49.51 $49.93 |
| Sep 15, 2026 | $49.51 | $49.91 | $49.51 | $49.80 | $-0.03 | -0.06% | 18,950 | $49.80 | $49.51 $49.91 |
| Sep 14, 2026 | $49.70 | $49.86 | $49.61 | $49.83 | +$0.02 | +0.04% | 27,340 | $49.78 | $49.61 $49.86 |
| Sep 11, 2026 | $50.07 | $50.07 | $49.43 | $49.81 | +$0.01 | +0.02% | 109,267 | $49.84 | $49.43 $50.07 |
| Sep 10, 2026 | $49.85 | $49.85 | $49.51 | $49.80 | +$0.05 | +0.11% | 23,310 | $49.79 | $49.51 $49.85 |
| Sep 9, 2026 | $49.87 | $49.87 | $49.50 | $49.75 | +$0.02 | +0.03% | 21,289 | $49.70 | $49.50 $49.87 |
| Sep 8, 2026 | $49.40 | $49.87 | $49.40 | $49.73 | +$0.03 | +0.05% | 29,214 | $49.68 | $49.40 $49.87 |
| Sep 4, 2026 | $49.82 | $49.86 | $49.66 | $49.71 | $-0.05 | -0.11% | 42,097 | $49.75 | $49.66 $49.86 |
| Sep 3, 2026 | $49.94 | $49.94 | $49.59 | $49.76 | +$0.03 | +0.07% | 54,916 | $49.77 | $49.59 $49.94 |
| Sep 2, 2026 | $49.96 | $49.96 | $49.61 | $49.72 | +$0.01 | +0.02% | 22,390 | $49.72 | $49.61 $49.96 |
| Sep 1, 2026 | $49.75 | $49.75 | $49.71 | $49.71 | $-0.23 | -0.46% | 18,841 | $49.73 | $49.71 $49.75 |
| Aug 31, 2026 | $49.90 | $49.97 | $49.71 | $49.94 | +$0.06 | +0.12% | 34,027 | $49.94 | $49.71 $49.97 |
| Aug 28, 2026 | $49.92 | $49.98 | $49.68 | $49.89 | $-0.02 | -0.05% | 92,430 | $49.87 | $49.68 $49.98 |
| Aug 27, 2026 | $50.01 | $50.01 | $49.79 | $49.91 | $-0.02 | -0.04% | 34,306 | $49.90 | $49.79 $50.01 |
| Aug 26, 2026 | $50.04 | $50.05 | $49.80 | $49.93 | $-0.01 | -0.02% | 75,042 | $49.92 | $49.80 $50.05 |
| Aug 25, 2026 | $49.97 | $49.97 | $49.73 | $49.94 | +$0.07 | +0.13% | 23,465 | $49.82 | $49.73 $49.97 |