Stock listing
NASDAQ:PMBS PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund Stock
Follow PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund into a list and get an email when it puts out news.
Share price · NASDAQ:PMBS
$47.51 USD +0.25 (+0.5%)
Close on Nov 4, 2026
- Day range
- $47.30 – $47.52 USDNov 4, 2026
- Volume
- 131,150 sharesNov 4, 2026
- 52-week range
- $45.71 – $50.95 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $8.98M USDMedian day 130,625 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:PMBS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.51 | +0.25 | +0.5% | $47.40 | $47.52 | $47.30 | 131,150 | |
| $47.26 | -0.108 | -0.2% | $47.31 | $47.33 | $47.18 | 131,951 | |
| $47.37 | -0.111 | -0.2% | $47.44 | $47.49 | $47.31 | 97,673 | |
| $47.48 | +0.18 | +0.4% | $47.45 | $47.53 | $47.37 | 207,600 | |
| $47.30 | +0.233 | +0.5% | $47.26 | $47.38 | $47.24 | 378,300 | |
| $47.07 | -0.112 | -0.2% | $47.12 | $47.17 | $46.93 | 101,900 | |
| $47.18 | +0.06 | +0.1% | $47.15 | $47.20 | $47.09 | 132,100 | |
| $47.12 | +0.102 | +0.2% | $47.11 | $47.19 | $47.08 | 93,700 | |
| $47.02 | -0.103 | -0.2% | $47.17 | $47.17 | $47.01 | 404,700 | |
| $47.12 | +0.433 | +0.9% | $46.88 | $47.18 | $46.88 | 236,400 | |
| $46.69 | +0.002 | 0.0% | $46.72 | $46.82 | $46.57 | 308,900 | |
| $46.68 | +0.135 | +0.3% | $46.62 | $46.77 | $46.57 | 484,500 | |
| $46.55 | -0.151 | -0.3% | $46.65 | $46.69 | $46.47 | 193,300 | |
| $46.70 | -0.005 | 0.0% | $46.67 | $46.82 | $46.58 | 177,000 | |
| $46.71 | +0.265 | +0.6% | $46.95 | $47.01 | $46.68 | 214,600 | |
| $46.44 | +0.10 | +0.2% | $46.08 | $46.48 | $46.06 | 284,300 | |
| $46.34 | +0.078 | +0.2% | $46.36 | $46.39 | $46.29 | 315,500 | |
| $46.26 | -0.016 | 0.0% | $46.15 | $46.27 | $46.15 | 99,900 | |
| $46.28 | +0.04 | +0.1% | $46.13 | $46.28 | $46.02 | 336,500 | |
| $46.24 | +0.192 | +0.4% | $45.91 | $46.26 | $45.81 | 653,100 | |
| $46.05 | -0.053 | -0.1% | $45.74 | $46.13 | $45.71 | 274,100 | |
| $46.10 | +0.179 | +0.4% | $45.92 | $46.19 | $45.92 | 472,700 | |
| $45.92 | -0.117 | -0.3% | $45.91 | $46.03 | $45.79 | 254,000 | |
| $46.04 | -0.153 | -0.3% | $46.36 | $46.43 | $46.02 | 241,300 | |
| $46.19 | -0.08 | -0.2% | $45.89 | $46.29 | $45.80 | 350,200 | |
| $46.27 | +0.002 | 0.0% | $46.38 | $46.38 | $46.09 | 463,200 | |
| $46.27 | -0.143 | -0.3% | $46.30 | $46.31 | $46.03 | 280,000 | |
| $46.41 | -0.388 | -0.8% | $46.48 | $46.58 | $46.32 | 321,400 | |
| $46.80 | +0.209 | +0.4% | $46.60 | $46.86 | $46.41 | 664,400 | |
| $46.59 | -0.39 | -0.8% | $47.04 | $47.07 | $46.57 | 594,200 | |
| $46.98 | -0.55 | -1.2% | $47.44 | $47.48 | $46.88 | 361,400 | |
| $47.53 | +0.02 | 0.0% | $47.59 | $47.59 | $47.43 | 237,600 | |
| $47.51 | +0.14 | +0.3% | $47.50 | $47.54 | $47.48 | 232,400 | |
| $47.37 | -0.254 | -0.5% | $47.46 | $47.46 | $47.36 | 69,100 | |
| $47.62 | +0.327 | +0.7% | $47.54 | $47.63 | $47.48 | 100,300 | |
| $47.30 | -0.078 | -0.2% | $47.42 | $47.55 | $47.27 | 218,100 | |
| $47.38 | -0.04 | -0.1% | $47.34 | $47.39 | $47.27 | 53,000 | |
| $47.42 | -0.09 | -0.2% | $47.40 | $47.56 | $47.30 | 123,100 | |
| $47.51 | -0.104 | -0.2% | $47.66 | $47.74 | $47.48 | 57,900 | |
| $47.61 | -0.436 | -0.9% | $47.71 | $47.79 | $47.58 | 59,500 | |
| $48.05 | -0.17 | -0.4% | $48.14 | $48.18 | $48.01 | 56,300 | |
| $48.22 | -0.09 | -0.2% | $48.32 | $48.32 | $48.17 | 50,200 | |
| $48.31 | -0.006 | 0.0% | $48.30 | $48.36 | $48.30 | 66,800 | |
| $48.31 | +0.119 | +0.2% | $48.37 | $48.37 | $48.28 | 80,300 | |
| $48.19 | +0.037 | +0.1% | $48.17 | $48.21 | $48.08 | 76,600 | |
| $48.16 | -0.331 | -0.7% | $48.21 | $48.30 | $48.11 | 56,600 | |
| $48.49 | -0.075 | -0.2% | $48.45 | $48.52 | $48.40 | 100,100 | |
| $48.56 | -0.218 | -0.4% | $48.77 | $48.82 | $48.54 | 50,600 | |
| $48.78 | -0.019 | 0.0% | $48.82 | $48.85 | $48.74 | 79,300 | |
| $48.80 | -0.137 | -0.3% | $48.78 | $48.83 | $48.75 | 234,600 | |
| $48.94 | +0.27 | +0.6% | $48.75 | $48.94 | $48.75 | 176,200 | |
| $48.67 | +0.109 | +0.2% | $48.59 | $48.68 | $48.59 | 72,400 | |
| $48.56 | -0.099 | -0.2% | $48.59 | $48.59 | $48.52 | 41,700 | |
| $48.66 | -0.184 | -0.4% | $48.62 | $48.69 | $48.59 | 88,600 | |
| $48.84 | +0.244 | +0.5% | $48.77 | $48.86 | $48.69 | 69,000 | |
| $48.60 | +0.04 | +0.1% | $48.45 | $48.61 | $48.45 | 130,100 | |
| $48.56 | -0.09 | -0.2% | $48.60 | $48.64 | $48.52 | 67,500 | |
| $48.65 | -0.105 | -0.2% | $48.79 | $48.79 | $48.63 | 166,200 | |
| $48.75 | +0.165 | +0.3% | $48.75 | $48.88 | $48.74 | 45,500 | |
| $48.59 | +0.071 | +0.1% | $48.63 | $48.65 | $48.55 | 75,500 | |
| $48.51 | +0.062 | +0.1% | $48.50 | $48.56 | $48.50 | 55,600 | |
| $48.45 | -0.213 | -0.4% | $48.56 | $48.56 | $48.44 | 58,100 | |
| $48.67 | +0.105 | +0.2% | $48.66 | $48.70 | $48.59 | 54,100 | |
| $48.56 | -0.165 | -0.3% | $48.63 | $48.66 | $48.51 | 50,700 | |
| $48.73 | +0.05 | +0.1% | $48.71 | $48.75 | $48.63 | 110,100 | |
| $48.68 | +0.275 | +0.6% | $48.59 | $48.70 | $48.59 | 84,300 |
- Ticker
- NASDAQ:PMBS
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund.