MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMMU — PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
NYSE ArcaPIMCO Short Term Municipal Bond Active Exchange-Traded Fund
$49.36
-0.12(-0.24%)
- O
- 49.37
- H
- 49.43
- L
- 49.35
- V
- 281.81K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.36
Period Return-0.76%
Period High$50.90
Period Low$49.23
Avg Daily Volume115.7K
Total Trading Days365
SMMU — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.37 | $49.43 | $49.35 | $49.36 | $-0.12 | -0.24% | 281,810 | $49.40 | $49.35 $49.43 |
| Oct 6, 2026 | $49.52 | $49.52 | $49.41 | $49.48 | +$0.00 | +0.00% | 582,368 | $49.46 | $49.41 $49.52 |
| Oct 5, 2026 | $49.56 | $49.56 | $49.36 | $49.48 | +$0.04 | +0.08% | 226,800 | $49.41 | $49.36 $49.56 |
| Oct 2, 2026 | $49.52 | $49.58 | $49.41 | $49.44 | +$0.03 | +0.06% | 468,707 | $49.53 | $49.41 $49.58 |
| Oct 1, 2026 | $49.39 | $49.51 | $49.38 | $49.41 | +$0.00 | +0.00% | 486,632 | $49.45 | $49.38 $49.51 |
| Sep 30, 2026 | $49.38 | $49.45 | $49.36 | $49.41 | +$0.13 | +0.26% | 207,295 | $49.41 | $49.36 $49.45 |
| Sep 29, 2026 | $49.31 | $49.34 | $49.23 | $49.28 | $-0.04 | -0.08% | 299,137 | $49.27 | $49.23 $49.34 |
| Sep 28, 2026 | $49.40 | $49.40 | $49.27 | $49.32 | $-0.07 | -0.14% | 445,436 | $49.32 | $49.27 $49.40 |
| Sep 25, 2026 | $49.54 | $49.54 | $49.37 | $49.39 | $-0.14 | -0.28% | 206,268 | $49.43 | $49.37 $49.54 |
| Sep 24, 2026 | $49.62 | $49.62 | $49.46 | $49.53 | $-0.06 | -0.12% | 250,708 | $49.52 | $49.46 $49.62 |
| Sep 23, 2026 | $49.78 | $49.78 | $49.57 | $49.59 | $-0.20 | -0.40% | 106,146 | $49.64 | $49.57 $49.78 |
| Sep 22, 2026 | $49.86 | $49.86 | $49.77 | $49.79 | $-0.04 | -0.08% | 126,915 | $49.79 | $49.77 $49.86 |
| Sep 21, 2026 | $49.90 | $49.90 | $49.82 | $49.83 | $-0.03 | -0.06% | 135,832 | $49.84 | $49.82 $49.90 |
| Sep 18, 2026 | $49.92 | $49.92 | $49.79 | $49.86 | $-0.03 | -0.06% | 156,720 | $49.86 | $49.79 $49.92 |
| Sep 17, 2026 | $49.95 | $49.95 | $49.88 | $49.89 | +$0.02 | +0.04% | 91,441 | $49.89 | $49.88 $49.95 |
| Sep 16, 2026 | $49.91 | $49.91 | $49.86 | $49.87 | $-0.01 | -0.02% | 117,081 | $49.88 | $49.86 $49.91 |
| Sep 15, 2026 | $49.88 | $49.93 | $49.84 | $49.88 | $-0.04 | -0.08% | 119,070 | $49.88 | $49.84 $49.93 |
| Sep 14, 2026 | $49.92 | $49.94 | $49.87 | $49.92 | +$0.04 | +0.08% | 137,571 | $49.90 | $49.87 $49.94 |
| Sep 11, 2026 | $49.91 | $49.95 | $49.87 | $49.88 | +$0.01 | +0.02% | 187,144 | $49.89 | $49.87 $49.95 |
| Sep 10, 2026 | $49.98 | $49.98 | $49.86 | $49.87 | $-0.12 | -0.24% | 174,558 | $49.89 | $49.86 $49.98 |
| Sep 9, 2026 | $50.08 | $50.08 | $49.99 | $49.99 | $-0.10 | -0.20% | 85,711 | $50.03 | $49.99 $50.08 |
| Sep 8, 2026 | $50.10 | $50.12 | $50.07 | $50.09 | $-0.02 | -0.04% | 123,503 | $50.09 | $50.07 $50.12 |
| Sep 4, 2026 | $50.10 | $50.13 | $50.08 | $50.11 | +$0.04 | +0.08% | 93,393 | $50.11 | $50.08 $50.13 |
| Sep 3, 2026 | $50.14 | $50.14 | $50.07 | $50.07 | $-0.02 | -0.04% | 110,389 | $50.11 | $50.07 $50.14 |
| Sep 2, 2026 | $50.11 | $50.11 | $50.08 | $50.09 | +$0.00 | +0.00% | 109,837 | $50.10 | $50.08 $50.11 |
| Sep 1, 2026 | $50.14 | $50.14 | $50.07 | $50.09 | $-0.20 | -0.40% | 109,850 | $50.10 | $50.07 $50.14 |
| Aug 31, 2026 | $50.27 | $50.29 | $50.24 | $50.29 | +$0.00 | +0.00% | 113,751 | $50.26 | $50.24 $50.29 |
| Aug 28, 2026 | $50.30 | $50.31 | $50.25 | $50.29 | $-0.01 | -0.02% | 41,947 | $50.28 | $50.25 $50.31 |
| Aug 27, 2026 | $50.28 | $50.31 | $50.26 | $50.30 | $-0.01 | -0.02% | 65,624 | $50.29 | $50.26 $50.31 |
| Aug 26, 2026 | $50.33 | $50.33 | $50.28 | $50.31 | $-0.02 | -0.04% | 65,197 | $50.31 | $50.28 $50.33 |