PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)

PMBS
🏛️ Vereinigte Staaten →
49.53
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
2024-12-31 47.93 47.97 47.78 47.86 0.0M
2024-12-30 48.26 48.31 48.22 48.28 0.1M
2024-12-27 48.14 48.14 47.99 47.99 0.0M
2024-12-26 47.97 48.15 47.91 48.11 0.0M
2024-12-24 48.01 48.10 47.93 48.05 0.0M
2024-12-23 48.17 48.19 48.02 48.07 0.0M
2024-12-20 48.21 48.30 48.16 48.19 0.0M
2024-12-19 48.00 48.05 47.99 48.04 0.0M
2024-12-18 48.49 48.60 48.17 48.17 0.0M
2024-12-17 48.53 48.58 48.49 48.52 0.0M
2024-12-16 48.54 48.56 48.47 48.55 0.0M
2024-12-13 48.59 48.59 48.43 48.50 0.0M
2024-12-12 48.87 48.87 48.67 48.70 0.0M
2024-12-11 49.08 49.09 48.93 48.99 0.0M
2024-12-10 48.98 49.64 48.96 49.03 0.0M
2024-12-09 49.09 49.14 49.03 49.06 0.0M
2024-12-06 49.23 49.23 49.13 49.20 0.0M
2024-12-05 48.94 49.05 48.94 49.05 0.0M
2024-12-04 48.89 49.00 48.89 48.99 0.0M
2024-12-03 48.92 48.97 48.82 48.84 0.0M
2024-12-02 48.62 48.91 48.62 48.88 0.0M
2024-11-29 48.97 49.02 48.96 49.02 0.0M
2024-11-27 48.89 48.89 48.80 48.88 0.0M
2024-11-26 48.70 48.74 48.65 48.72 0.0M
2024-11-25 48.71 48.87 48.71 48.82 0.0M
2024-11-22 48.45 48.47 48.29 48.44 0.0M
2024-11-21 48.41 48.41 48.35 48.40 0.0M
2024-11-20 48.25 48.41 48.25 48.37 0.0M
2024-11-19 48.34 48.45 48.34 48.37 0.0M
2024-11-18 48.15 48.35 48.15 48.28 0.0M
2024-11-15 48.15 48.58 48.13 48.26 0.1M
2024-11-14 48.50 48.50 48.30 48.36 0.1M
2024-11-13 48.35 48.35 48.26 48.33 0.0M
2024-11-12 48.42 48.45 48.26 48.26 0.0M
2024-11-11 48.57 48.60 48.46 48.50 2.8M
2024-11-08 48.67 48.72 48.58 48.62 0.0M
2024-11-07 48.53 48.69 48.53 48.62 0.0M
2024-11-06 48.05 48.18 48.05 48.15 0.0M
2024-11-05 48.36 48.51 48.21 48.51 0.0M
2024-11-04 48.42 48.42 48.31 48.34 0.0M
2024-11-01 48.46 48.46 48.08 48.13 0.0M
2024-10-31 48.53 48.56 48.53 48.55 0.0M
2024-10-30 48.70 48.70 48.63 48.63 0.0M
2024-10-29 48.49 48.69 48.41 48.69 0.0M
2024-10-28 48.45 48.57 48.45 48.57 0.0M
2024-10-25 48.83 48.84 48.55 48.67 0.3M
2024-10-24 48.68 48.82 48.68 48.78 0.0M
2024-10-23 48.65 48.74 48.65 48.70 0.0M
2024-10-22 48.85 48.90 48.83 48.90 0.0M
2024-10-21 48.97 48.97 48.85 48.85 0.0M
2024-10-18 49.30 49.30 49.20 49.23 0.0M
2024-10-17 49.46 49.47 49.14 49.15 0.0M
2024-10-16 49.40 49.40 49.40 49.40 0.0M
2024-10-15 49.29 49.35 49.29 49.35 0.0M
2024-10-14 49.20 49.22 49.10 49.21 0.0M
2024-10-11 49.23 49.31 49.23 49.26 0.0M
2024-10-10 49.23 49.23 49.15 49.22 0.0M
2024-10-09 49.34 49.79 49.24 49.25 0.0M
2024-10-08 49.33 49.38 49.33 49.34 0.0M
2024-10-07 49.25 49.38 49.22 49.31 0.0M
2024-10-04 49.45 49.54 49.45 49.50 0.0M
2024-10-03 49.81 49.83 49.74 49.78 0.0M
2024-10-02 49.88 50.02 49.88 49.97 0.0M
2024-10-01 50.17 50.17 50.09 50.09 0.0M
2024-09-30 50.02 50.02 49.83 49.92 0.0M
2024-09-27 49.96 50.11 49.94 50.09 0.0M
2024-09-26 49.95 49.96 49.80 49.93 0.0M
2024-09-25 49.96 49.96 49.83 49.86 0.0M
2024-09-24 49.98 50.04 49.97 50.01 0.0M
2024-09-23 50.02 50.02 49.99 50.00 0.0M