PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)

EMNT
🏛️ Vereinigte Staaten →
98.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 98.80 98.83 98.80 98.82 0.0M
2025-09-25 98.78 98.80 98.75 98.79 0.0M
2025-09-24 98.80 98.82 98.80 98.81 0.0M
2025-09-23 98.78 98.85 98.78 98.82 0.0M
2025-09-22 98.77 98.80 98.77 98.80 0.0M
2025-09-19 98.78 98.78 98.76 98.77 0.0M
2025-09-18 98.76 98.76 98.72 98.75 0.0M
2025-09-17 98.75 98.75 98.72 98.74 0.0M
2025-09-16 98.73 98.75 98.72 98.73 0.0M
2025-09-15 98.70 98.79 98.70 98.79 0.0M
2025-09-12 98.69 98.71 98.67 98.70 0.0M
2025-09-11 98.67 98.71 98.66 98.68 0.0M
2025-09-10 98.64 98.68 98.64 98.67 0.0M
2025-09-09 98.66 98.66 98.63 98.65 0.0M
2025-09-08 98.65 98.65 98.63 98.64 0.0M
2025-09-05 98.64 98.64 98.61 98.62 0.0M
2025-09-04 98.57 98.58 98.55 98.58 0.1M
2025-09-03 98.54 98.62 98.54 98.58 0.0M
2025-09-02 98.51 98.57 98.51 98.54 0.0M
2025-08-29 98.88 98.91 98.86 98.89 0.0M
2025-08-28 98.84 98.84 98.81 98.83 0.0M
2025-08-27 98.82 98.82 98.79 98.81 0.0M
2025-08-26 98.78 98.80 98.78 98.79 0.0M
2025-08-25 98.74 98.78 98.74 98.76 0.0M
2025-08-22 98.74 98.84 98.74 98.79 0.0M
2025-08-21 98.71 98.72 98.70 98.71 0.0M
2025-08-20 98.71 98.71 98.69 98.70 0.0M
2025-08-19 98.69 98.70 98.67 98.68 0.2M
2025-08-18 98.64 98.64 98.62 98.63 0.0M
2025-08-15 98.64 98.64 98.63 98.64 0.0M
2025-08-14 98.64 98.64 98.58 98.61 0.0M
2025-08-13 98.62 98.64 98.61 98.62 0.0M
2025-08-12 98.59 98.60 98.57 98.59 0.0M
2025-08-11 98.57 98.57 98.55 98.56 0.0M
2025-08-08 98.56 98.56 98.55 98.55 0.0M
2025-08-07 98.53 98.53 98.50 98.51 0.0M
2025-08-06 98.49 98.53 98.49 98.51 0.0M
2025-08-05 98.51 98.51 98.47 98.49 0.1M
2025-08-04 98.49 98.51 98.45 98.47 0.0M
2025-08-01 98.47 98.49 98.47 98.48 0.0M
2025-07-31 98.76 98.78 98.75 98.77 0.0M
2025-07-30 98.77 98.78 98.74 98.76 0.0M
2025-07-29 98.76 98.76 98.75 98.75 0.0M
2025-07-28 98.74 98.74 98.71 98.73 0.0M
2025-07-25 98.69 98.72 98.69 98.71 0.0M
2025-07-24 98.64 98.68 98.64 98.68 0.0M
2025-07-23 98.67 98.67 98.64 98.66 0.0M
2025-07-22 98.65 98.66 98.64 98.65 0.0M
2025-07-21 98.62 98.64 98.62 98.63 0.0M
2025-07-18 98.59 98.63 98.59 98.61 0.0M
2025-07-17 98.55 98.57 98.54 98.57 0.0M
2025-07-16 98.54 98.56 98.53 98.55 0.0M
2025-07-15 98.54 98.54 98.53 98.53 0.0M
2025-07-14 98.53 98.53 98.51 98.51 0.0M
2025-07-11 98.50 98.52 98.50 98.50 0.0M
2025-07-10 98.49 98.49 98.46 98.47 0.0M
2025-07-09 98.43 98.46 98.35 98.45 0.0M
2025-07-08 98.44 98.44 98.43 98.44 0.0M
2025-07-07 98.44 98.44 98.41 98.42 0.0M
2025-07-03 98.42 98.44 98.41 98.41 0.0M
2025-07-02 98.40 98.41 98.39 98.41 0.0M
2025-07-01 98.40 98.42 98.39 98.41 0.0M
2025-06-30 98.77 98.79 98.76 98.77 0.0M
2025-06-27 98.75 98.76 98.74 98.75 0.0M
2025-06-26 98.71 98.74 98.71 98.73 0.0M
2025-06-25 98.71 98.71 98.66 98.70 0.0M
2025-06-24 98.67 98.71 98.66 98.69 0.0M
2025-06-23 98.67 98.67 98.64 98.66 0.0M
2025-06-20 98.61 98.63 98.61 98.63 0.0M
2025-06-18 98.58 98.61 98.57 98.58 0.0M
2025-06-17 98.54 98.54 98.53 98.54 0.0M
2025-06-16 98.53 98.56 98.53 98.55 0.0M
2025-06-13 98.55 98.56 98.51 98.53 0.0M
2025-06-12 98.52 98.52 98.50 98.52 0.0M
2025-06-11 98.49 98.49 98.48 98.49 0.0M
2025-06-10 98.48 98.48 98.46 98.47 0.0M
2025-06-09 98.45 98.46 98.43 98.43 0.0M
2025-06-06 98.44 98.45 98.43 98.44 0.0M
2025-06-05 98.44 98.45 98.43 98.44 0.0M
2025-06-04 98.42 98.44 98.40 98.44 0.0M
2025-06-03 98.39 98.39 98.37 98.38 0.0M
2025-06-02 98.38 98.49 98.37 98.39 0.0M
2025-05-30 98.73 98.76 98.71 98.74 0.0M
2025-05-29 98.69 98.71 98.60 98.69 0.0M
2025-05-28 98.68 98.69 98.64 98.67 0.0M
2025-05-27 98.65 98.69 98.61 98.66 0.0M
2025-05-23 98.64 98.75 98.64 98.68 0.0M
2025-05-22 98.60 98.64 98.58 98.64 0.0M
2025-05-21 98.58 98.61 98.56 98.60 0.0M
2025-05-20 98.59 98.67 98.56 98.59 0.0M
2025-05-19 98.56 98.59 98.55 98.58 0.0M
2025-05-16 98.56 98.58 98.54 98.56 0.0M
2025-05-15 98.53 98.54 98.49 98.53 0.0M
2025-05-14 98.52 98.52 98.49 98.50 0.0M
2025-05-13 98.49 98.52 98.47 98.50 0.0M
2025-05-12 98.46 98.49 98.46 98.47 0.0M
2025-05-09 98.46 98.56 98.46 98.48 0.0M
2025-05-08 98.44 98.44 98.41 98.42 0.0M
2025-05-07 98.41 98.45 98.39 98.44 0.0M
2025-05-06 98.38 98.40 98.38 98.40 0.0M
2025-05-05 98.36 98.38 98.34 98.36 0.0M
2025-05-02 98.37 98.38 98.34 98.35 0.0M
2025-05-01 98.34 98.34 98.31 98.34 0.0M
2025-04-30 98.73 98.77 98.70 98.75 0.0M
2025-04-29 98.72 98.72 98.63 98.71 0.0M
2025-04-28 98.67 98.75 98.65 98.70 0.0M
2025-04-25 98.65 98.73 98.62 98.71 0.0M
2025-04-24 98.59 98.65 98.58 98.63 0.0M
2025-04-23 98.60 98.61 98.57 98.59 0.0M
2025-04-22 98.55 98.57 98.55 98.57 0.0M
2025-04-21 98.55 98.58 98.52 98.54 0.0M
2025-04-17 98.53 98.55 98.51 98.54 0.0M
2025-04-16 98.46 98.50 98.46 98.50 0.0M
2025-04-15 98.47 98.47 98.43 98.45 0.0M
2025-04-14 98.42 98.47 98.42 98.46 0.0M
2025-04-11 98.39 98.44 98.37 98.41 0.0M
2025-04-10 98.40 98.47 98.39 98.45 0.0M
2025-04-09 98.38 98.40 98.03 98.39 0.0M
2025-04-08 98.42 98.42 98.36 98.38 0.0M
2025-04-07 98.43 98.45 98.30 98.39 0.0M
2025-04-04 98.46 98.48 98.42 98.43 0.0M
2025-04-03 98.47 98.50 98.44 98.47 0.0M
2025-04-02 98.43 98.46 98.41 98.44 0.0M
2025-04-01 98.40 98.43 98.38 98.43 0.0M
2025-03-31 98.78 98.79 98.74 98.75 0.0M
2025-03-28 98.79 98.80 98.75 98.79 0.0M
2025-03-27 98.70 98.76 98.65 98.74 0.0M
2025-03-26 98.73 98.75 98.71 98.74 0.0M
2025-03-25 98.71 98.73 98.68 98.73 0.0M
2025-03-24 98.67 98.74 98.65 98.71 0.0M
2025-03-21 98.68 98.72 98.68 98.71 0.0M
2025-03-20 98.67 98.69 98.66 98.69 0.0M
2025-03-19 98.66 98.67 98.62 98.66 0.0M
2025-03-18 98.66 98.70 98.56 98.66 0.1M
2025-03-17 98.62 98.68 98.62 98.64 0.0M
2025-03-14 98.62 98.64 98.61 98.63 0.0M
2025-03-13 98.58 98.60 98.56 98.59 0.0M
2025-03-12 98.57 98.60 98.56 98.59 0.0M
2025-03-11 98.57 98.59 98.55 98.57 0.0M
2025-03-10 98.58 98.59 98.53 98.56 0.0M
2025-03-07 98.55 98.58 98.53 98.54 0.0M
2025-03-06 98.49 98.55 98.49 98.53 0.0M
2025-03-05 98.52 98.55 98.49 98.52 0.0M
2025-03-04 98.48 98.49 98.42 98.49 0.1M
2025-03-03 98.48 98.57 98.45 98.48 0.0M
2025-02-28 98.86 98.89 98.74 98.87 0.0M
2025-02-27 98.80 98.83 98.77 98.83 0.0M
2025-02-26 98.79 98.83 98.79 98.80 0.0M
2025-02-25 98.79 98.81 98.77 98.80 0.0M
2025-02-24 98.73 98.81 98.73 98.77 0.0M
2025-02-21 98.75 98.80 98.72 98.77 0.1M
2025-02-20 98.72 98.74 98.72 98.74 0.0M
2025-02-19 98.68 98.71 98.68 98.71 0.0M
2025-02-18 98.87 98.87 98.65 98.68 0.0M
2025-02-14 98.69 98.83 98.66 98.69 0.0M
2025-02-13 98.61 98.64 98.60 98.64 0.0M
2025-02-12 98.58 98.60 98.56 98.60 0.0M
2025-02-11 98.60 98.60 98.56 98.58 0.0M
2025-02-10 98.54 98.58 98.54 98.57 0.0M
2025-02-07 98.53 98.57 98.53 98.55 0.0M
2025-02-06 98.42 98.52 98.42 98.52 0.0M
2025-02-05 98.50 98.55 98.50 98.53 0.0M
2025-02-04 98.50 98.52 98.49 98.51 0.1M
2025-02-03 98.44 98.49 98.44 98.46 0.0M
2025-01-31 98.89 98.89 98.86 98.88 0.0M
2025-01-30 98.83 98.87 98.83 98.85 0.0M
2025-01-29 98.85 98.87 98.84 98.85 0.0M
2025-01-28 98.84 98.85 98.82 98.84 0.0M
2025-01-27 98.83 98.83 98.73 98.81 0.0M
2025-01-24 98.82 98.82 98.76 98.79 0.0M
2025-01-23 98.76 98.78 98.73 98.77 0.0M
2025-01-22 98.72 98.75 98.72 98.74 0.0M
2025-01-21 98.71 98.74 98.71 98.72 0.0M
2025-01-17 98.68 98.71 98.68 98.71 0.0M
2025-01-16 98.65 98.68 98.63 98.68 0.0M
2025-01-15 98.65 98.68 98.63 98.66 0.0M
2025-01-14 98.58 98.60 98.58 98.60 0.0M
2025-01-13 98.56 98.65 98.56 98.59 0.0M
2025-01-10 98.46 98.56 98.32 98.52 0.0M
2025-01-08 98.52 98.55 98.51 98.55 0.0M
2025-01-07 98.50 98.52 98.49 98.52 0.0M
2025-01-06 98.48 98.55 98.48 98.52 0.0M
2025-01-03 98.53 98.53 98.48 98.51 0.0M
2025-01-02 98.41 98.45 98.40 98.43 0.0M