NYSEArca - Nasdaq Real Time Price USD

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

98.40
-0.03
(-0.03%)
As of 10:12:57 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202598.4398.4398.4098.4098.402,386
Apr 4, 202598.4698.4898.4298.4398.4310,900
Apr 3, 202598.4798.5098.4498.4798.4713,600
Apr 2, 202598.4398.4698.4198.4498.445,200
Apr 1, 2025 0.39 Dividend
Apr 1, 202598.4098.4398.3898.4398.4310,300
Mar 31, 202598.7898.7998.7498.7598.3615,600
Mar 28, 202598.7998.8098.7598.7998.3927,500
Mar 27, 202598.7098.7698.6598.7498.3513,300
Mar 26, 202598.7398.7598.7198.7498.354,000
Mar 25, 202598.7198.7398.6898.7298.345,600
Mar 24, 202598.6798.7498.6598.7198.3238,300
Mar 21, 202598.6898.7298.6898.7198.3242,300
Mar 20, 202598.6798.6898.6598.6898.304,800
Mar 19, 202598.6698.6798.6298.6698.2730,900
Mar 18, 202598.6698.7098.5698.6698.2750,100
Mar 17, 202598.6298.6898.6298.6498.2515,300
Mar 14, 202598.6298.6498.6198.6398.244,000
Mar 13, 202598.5898.6098.5698.5998.209,500
Mar 12, 202598.5798.6098.5698.5998.203,400
Mar 11, 202598.5798.5998.5598.5798.183,100
Mar 10, 202598.5898.5998.5398.5698.179,100
Mar 7, 202598.5598.5898.5398.5498.1514,300
Mar 6, 202598.4998.5598.4998.5398.149,500
Mar 5, 202598.5198.5598.4998.5298.139,900
Mar 4, 202598.4898.4998.4298.4998.1066,800
Mar 3, 2025 0.40 Dividend
Mar 3, 202598.4898.5798.4598.4798.097,500
Feb 28, 202598.8698.8998.7498.8798.0920,200
Feb 27, 202598.7998.8398.7798.8398.045,800
Feb 26, 202598.7998.8298.7998.8098.013,100
Feb 25, 202598.7998.8198.7798.8098.015,500
Feb 24, 202598.7398.8198.7398.7797.987,600
Feb 21, 202598.7598.8098.7298.7797.9864,200
Feb 20, 202598.7298.7498.7298.7497.952,100
Feb 19, 202598.6898.7198.6898.7197.929,600
Feb 18, 202598.8798.8798.6598.6897.8910,000
Feb 14, 202598.6998.8398.6698.6997.905,500
Feb 13, 202598.6198.6498.6098.6497.869,900
Feb 12, 202598.5898.6098.5698.6097.813,800
Feb 11, 202598.6098.6098.5698.5897.7913,600
Feb 10, 202598.5498.5898.5498.5797.783,600
Feb 7, 202598.5398.5798.5398.5597.7610,900
Feb 6, 202598.4298.5298.4298.5297.739,700
Feb 5, 202598.5098.5598.5098.5397.746,300
Feb 4, 202598.5098.5298.4998.5197.7358,300
Feb 3, 2025 0.42 Dividend
Feb 3, 202598.4498.4998.4498.4697.674,200
Jan 31, 202598.8998.8998.8698.8897.672,900
Jan 30, 202598.8398.8798.8398.8597.643,400
Jan 29, 202598.8598.8798.8498.8597.648,900
Jan 28, 202598.8498.8598.8298.8497.637,900
Jan 27, 202598.8398.8398.7298.8197.619,800
Jan 24, 202598.8298.8298.7698.7997.5819,000
Jan 23, 202598.7698.7898.7398.7797.574,400
Jan 22, 202598.7298.7598.7298.7497.5316,500
Jan 21, 202598.7198.7498.7198.7297.523,400
Jan 17, 202598.6898.7198.6898.7197.501,500
Jan 16, 202598.6598.6898.6398.6897.473,800
Jan 15, 202598.6598.6898.6398.6697.4611,400
Jan 14, 202598.5898.6098.5898.6097.391,600
Jan 13, 202598.5798.6598.5698.5997.398,300
Jan 10, 202598.4698.5698.3298.5297.3213,500
Jan 8, 202598.5298.5598.5198.5597.352,800
Jan 7, 202598.5098.5298.4998.5297.322,600
Jan 6, 202598.4898.5598.4898.5297.3214,700
Jan 3, 202598.5398.5398.4898.5197.317,400
Jan 2, 202598.4198.4598.4098.4397.2317,000
Dec 31, 2024 0.48 Dividend
Dec 31, 202498.4498.5298.4198.4197.2112,500
Dec 30, 202498.8598.9698.8598.9097.2214,500
Dec 27, 202498.8898.8898.8498.8697.185,600
Dec 26, 202498.7798.8098.7798.7997.115,600
Dec 24, 202498.7998.8198.7998.8197.131,100
Dec 23, 202498.7498.7598.7398.7597.077,800
Dec 20, 202498.7698.8298.7698.7897.107,800
Dec 19, 202498.6998.6998.6398.6396.9518,300
Dec 18, 202498.7398.7598.5998.6296.949,300
Dec 17, 202498.6898.6998.6598.6796.996,000
Dec 16, 202498.7298.7698.7198.7397.053,200
Dec 13, 202498.6998.6998.6698.6796.996,700
Dec 12, 202498.6998.6998.6598.6696.986,300
Dec 11, 202498.7198.7198.6898.6897.008,200
Dec 10, 202498.6698.6698.6598.6596.972,200
Dec 9, 202498.6798.7798.6498.7097.0219,900
Dec 6, 202498.6598.6598.6298.6396.954,400
Dec 5, 202498.6198.6398.6098.6096.936,100
Dec 4, 202498.5898.6198.5798.6096.935,300
Dec 3, 202498.6098.6298.5898.6096.9362,100
Dec 2, 2024 0.41 Dividend
Dec 2, 202499.2699.2698.5798.5896.9111,500
Nov 29, 202498.9898.9898.9698.9896.892,100
Nov 27, 202498.9599.0598.9298.9696.878,200
Nov 26, 202498.8698.8698.8398.8596.7745,800
Nov 25, 202498.8898.8998.7898.7896.703,700
Nov 22, 202498.8298.8398.8098.8196.734,200
Nov 21, 202498.8298.8298.7698.7796.6924,800
Nov 20, 202498.7898.7998.7798.7796.697,100
Nov 19, 202498.7998.8198.7998.7996.712,700
Nov 18, 202498.7698.7998.7498.7996.7115,300
Nov 15, 202498.6998.7398.6998.7196.635,900
Nov 14, 202498.6898.7098.6598.6596.58104,100
Nov 13, 202498.7198.7398.6798.6896.6016,500
Nov 12, 202498.6498.6698.6398.6396.554,400
Nov 11, 202498.6398.6498.6298.6296.544,700
Nov 8, 202498.6798.6998.6698.6696.5810,100
Nov 7, 202498.6498.7498.6498.6896.6017,000
Nov 6, 202498.5398.5798.5398.5696.488,100
Nov 5, 202498.6098.6398.5898.6196.537,400
Nov 4, 202498.5998.6398.5998.5996.517,400
Nov 1, 2024 0.41 Dividend
Nov 1, 202498.5898.6098.5598.5696.488,800
Oct 31, 202498.9098.9898.8898.9196.426,800
Oct 30, 202498.9298.9398.8098.8996.4111,800
Oct 29, 202498.9198.9198.8998.9096.423,700
Oct 28, 202498.8898.8898.8798.8796.392,000
Oct 25, 202498.8998.9098.8698.8696.371,800
Oct 24, 202498.8698.8698.8498.8496.364,000
Oct 23, 202498.8098.8098.7898.8096.324,200
Oct 22, 202498.7898.8198.7898.8196.323,900
Oct 21, 202498.7998.8098.7698.7796.292,900
Oct 18, 202498.8298.8398.8198.8296.342,900
Oct 17, 202498.7598.7898.7498.7596.265,200
Oct 16, 202498.7798.7798.7598.7596.272,900
Oct 15, 202498.7498.7698.7498.7596.272,100
Oct 14, 202498.7298.7298.6998.6996.223,000
Oct 11, 202498.7498.7498.7298.7496.264,000
Oct 10, 202498.6598.6798.6498.6696.181,700
Oct 9, 202498.6598.6698.6498.6496.165,000
Oct 8, 202498.6398.6598.6198.6396.152,600
Oct 7, 202498.6398.6398.6098.6096.121,600
Oct 4, 202498.5998.6098.5798.5896.113,300
Oct 3, 202498.5998.6198.5898.5896.103,700
Oct 2, 202498.6398.7098.5898.6196.1344,000
Oct 1, 2024 0.40 Dividend
Oct 1, 202498.6398.6398.5998.6096.121,300
Sep 30, 202498.9799.0098.9798.9796.093,700
Sep 27, 202498.9598.9998.9598.9896.103,600
Sep 26, 202498.9298.9398.8998.8996.016,100
Sep 25, 202498.9198.9598.8998.9296.042,300
Sep 24, 202498.9198.9798.9098.9496.074,800
Sep 23, 202498.9098.9098.8898.9096.032,500
Sep 20, 202498.8498.8998.8498.8996.011,300
Sep 19, 202498.8598.8798.8398.8595.972,100
Sep 18, 202498.7998.8398.7798.8195.942,400
Sep 17, 202498.7798.7998.7698.7895.913,400
Sep 16, 202498.8098.8298.6998.7295.858,700
Sep 13, 202498.7798.7798.7098.7695.899,200
Sep 12, 202498.6798.6898.4098.6895.8136,300
Sep 11, 202498.6598.6598.6598.6595.791,900
Sep 10, 202498.6298.7398.6098.6495.782,100
Sep 9, 202498.6198.6498.5798.6095.7314,600
Sep 6, 202498.5698.6398.5698.6095.736,900
Sep 5, 202498.5598.5598.5098.5595.694,200
Sep 4, 202498.5398.6498.5398.5395.676,900
Sep 3, 2024 0.43 Dividend
Sep 3, 202498.5098.5098.4698.4695.606,200
Aug 30, 202498.8598.8898.8598.8895.5916,300
Aug 29, 202498.8198.8698.8198.8295.533,600
Aug 28, 202498.8198.8498.8198.8295.532,000
Aug 27, 202498.8398.8398.8098.8295.531,500
Aug 26, 202498.8198.8398.7998.7995.504,600
Aug 23, 202498.7698.8098.7598.8095.516,400
Aug 22, 202498.7298.7298.6898.6895.402,500
Aug 21, 202498.7298.7698.6898.7195.4238,800
Aug 20, 202498.6998.7298.6798.6995.412,500
Aug 19, 202498.6798.6898.6798.6895.403,200
Aug 16, 202498.6598.6798.6498.6495.361,900
Aug 15, 202498.5998.6298.5898.6195.322,500
Aug 14, 202498.6198.6398.6198.6195.333,700
Aug 13, 202498.6098.6198.5998.5995.315,000
Aug 12, 202498.5698.5898.5498.5795.294,800
Aug 9, 202498.5598.5598.5398.5495.26900
Aug 8, 202498.4898.5198.4798.4995.213,900
Aug 7, 202498.5198.5298.4798.4995.211,800
Aug 6, 202498.4898.4898.4598.4795.196,300
Aug 5, 202498.5098.5098.4498.4595.1711,500
Aug 2, 202498.4898.5198.1998.2394.965,300
Aug 1, 2024 0.43 Dividend
Aug 1, 202498.3798.4198.3798.3995.113,400
Jul 31, 202498.8598.8598.8098.8295.1110,800
Jul 30, 202498.7998.7998.7898.7995.094,600
Jul 29, 202498.7998.8098.7998.7995.092,400
Jul 26, 202498.7698.7698.7398.7595.059,800
Jul 25, 202498.7198.7498.6998.7295.027,900
Jul 24, 202498.7498.7498.7198.7195.014,100
Jul 23, 202498.7098.7498.6998.7195.019,500
Jul 22, 202498.6598.7298.6598.6994.993,300
Jul 19, 202498.6198.6698.6198.6494.945,300
Jul 18, 202498.5998.6398.5998.6094.901,900
Jul 17, 202498.6198.6198.4898.5794.8832,900
Jul 16, 202498.6098.6098.5798.5794.884,800
Jul 15, 202498.5798.5898.5698.5794.8812,500
Jul 12, 202498.5398.5898.5398.5794.888,000
Jul 11, 202498.5098.5298.4998.4994.804,900
Jul 10, 202498.4898.4998.4898.4894.793,700
Jul 9, 202498.4898.4898.4698.4794.786,500
Jul 8, 202498.4898.4898.4698.4694.7712,300
Jul 5, 202498.4598.4698.4598.4694.762,600
Jul 3, 202498.3698.4198.3698.4094.7112,000
Jul 2, 202498.3798.3998.3798.3994.702,500
Jul 1, 2024 0.40 Dividend
Jul 1, 202498.3398.3498.3098.3394.647,600
Jun 28, 202498.7198.7498.6898.6994.6115,600
Jun 27, 202498.6698.6798.6598.6694.584,500
Jun 26, 202498.6398.6398.6298.6394.5532,500
Jun 25, 202498.6398.6598.6298.6394.554,300
Jun 24, 202498.6398.6498.6098.6194.534,700
Jun 21, 202498.6098.6498.6098.6094.524,500
Jun 20, 202498.5798.6098.5598.5794.497,900
Jun 18, 202498.5598.5998.5598.5794.496,300
Jun 17, 202498.5298.5598.5098.5194.433,700
Jun 14, 202498.5098.5198.4998.5094.424,900
Jun 13, 202498.4598.4898.4598.4794.391,600
Jun 12, 202498.4798.5198.4798.4794.395,900
Jun 11, 202498.4398.4798.4298.4494.374,800
Jun 10, 202498.4298.4498.3898.4194.344,800
Jun 7, 202498.4098.4098.3898.3994.313,000
Jun 6, 202498.3798.3998.3698.3794.306,100
Jun 5, 202498.3698.3698.3498.3694.282,400
Jun 4, 202498.3598.3598.3498.3494.274,400
Jun 3, 2024 0.44 Dividend
Jun 3, 202498.3198.3198.3198.3194.243,900
May 31, 202498.7298.7398.7298.7294.221,800
May 30, 202498.6998.7098.6898.7094.196,900
May 29, 202498.6798.6898.6798.6794.163,900
May 28, 202498.6398.6798.6398.6794.167,000
May 24, 202498.6198.6498.6198.6494.14700
May 23, 202498.6298.6598.6198.6394.138,500
May 22, 202498.5998.5998.5698.5694.064,600
May 21, 202498.5898.5998.5498.5694.0613,400
May 20, 202498.5498.5798.5498.5594.053,500
May 17, 202498.5398.5398.5098.5194.023,600
May 16, 202498.5498.5498.4998.5194.014,200
May 15, 202498.4998.4998.4798.4893.981,900
May 14, 202498.4498.4798.4398.4793.974,600
May 13, 202498.4498.4798.4198.4293.9314,400
May 10, 202498.4098.4398.4098.4093.912,400
May 9, 202498.3998.4098.3898.3993.905,300
May 8, 202498.3398.3698.3398.3593.853,800
May 7, 202498.3398.3498.3398.3393.844,100
May 6, 202498.3198.3498.3098.3193.822,600
May 3, 202498.3298.3498.2998.2993.804,800
May 2, 202498.3098.3098.2898.3093.816,100
May 1, 2024 0.42 Dividend
May 1, 202498.2398.2598.2398.2493.751,700
Apr 30, 202498.6198.6498.6198.6193.712,500
Apr 29, 202498.6298.6498.6198.6493.743,100
Apr 26, 202498.6298.6298.5898.6093.7019,500
Apr 25, 202498.5998.5998.5698.5993.693,000
Apr 24, 202498.5398.5698.5398.5393.634,500
Apr 23, 202498.5598.5598.5498.5493.642,000
Apr 22, 202498.4898.5298.4898.5293.624,900
Apr 19, 202498.4998.4998.4898.4993.595,100
Apr 18, 202498.4698.4998.4698.4993.596,200
Apr 17, 202498.4598.4598.4198.4193.5211,900
Apr 16, 202498.4198.4398.4098.4193.523,900
Apr 15, 202498.4498.4498.4098.4093.513,900
Apr 12, 202498.3698.3898.3698.3893.494,300
Apr 11, 202498.3498.3798.3298.3793.484,800
Apr 10, 202498.3198.3398.2898.2893.399,000
Apr 9, 202498.3498.3598.3398.3593.454,800
Apr 8, 202498.3098.3498.3098.3493.454,100

Related Tickers