Live

Stocks get clobbered as Trump's China trade war intensifies. See the latest.

NasdaqGM - Nasdaq Real Time Price USD

BondBloxx Private Credit CLO ETF (PCMM)

49.88

+0.08

+(0.16%)

At close: 4:00:00 PM EDT

49.88

+0.37

+(0.75%)

After hours: 4:05:12 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	50.13	50.19	49.49	49.88	49.88	11,383
Apr 9, 2025	49.09	49.91	49.05	49.80	49.80	9,900
Apr 8, 2025	49.77	49.90	48.38	48.85	48.85	21,800
Apr 7, 2025	49.45	50.08	48.81	49.38	49.38	74,200
Apr 4, 2025	50.52	50.90	49.54	50.16	50.16	82,900
Apr 3, 2025	50.56	50.88	50.56	50.88	50.88	14,300
Apr 2, 2025	50.61	50.98	50.57	50.86	50.86	38,000
Apr 1, 2025	0.25 Dividend
Apr 1, 2025	51.38	51.38	50.55	50.88	50.88	86,600
Mar 31, 2025	50.79	50.90	50.73	50.88	50.63	17,800
Mar 28, 2025	51.64	51.64	50.76	51.00	50.75	36,900
Mar 27, 2025	50.91	51.31	50.79	51.31	51.06	39,000
Mar 26, 2025	51.24	51.26	50.85	51.26	51.01	55,000
Mar 25, 2025	50.87	51.18	50.85	51.17	50.92	24,800
Mar 24, 2025	51.15	51.15	50.76	50.85	50.60	19,200
Mar 21, 2025	50.95	51.06	50.79	50.90	50.64	20,900
Mar 20, 2025	50.75	52.02	50.71	50.95	50.70	33,900
Mar 19, 2025	51.19	51.31	50.71	50.88	50.63	14,200
Mar 18, 2025	50.92	50.99	50.77	50.99	50.74	15,800
Mar 17, 2025	50.79	51.05	50.66	50.84	50.59	18,300
Mar 14, 2025	50.78	51.04	50.67	50.75	50.50	521,800
Mar 13, 2025	50.91	51.01	50.72	50.80	50.55	7,200
Mar 12, 2025	50.88	51.08	50.76	50.95	50.70	29,000
Mar 11, 2025	50.86	50.98	50.40	50.98	50.73	26,000
Mar 10, 2025	50.52	50.88	50.52	50.83	50.58	31,100
Mar 7, 2025	50.60	50.87	50.60	50.83	50.58	15,500
Mar 6, 2025	50.64	50.87	50.64	50.86	50.61	14,900
Mar 5, 2025	51.00	51.00	50.59	50.85	50.60	19,800
Mar 4, 2025	50.77	50.85	50.60	50.83	50.58	17,000
Mar 3, 2025	0.29 Dividend
Mar 3, 2025	51.06	51.06	50.41	50.64	50.39	74,800
Feb 28, 2025	51.34	51.34	50.85	50.99	50.45	9,900
Feb 27, 2025	50.85	51.04	50.85	50.99	50.45	5,900
Feb 26, 2025	51.03	51.03	50.93	50.97	50.44	5,100
Feb 25, 2025	51.04	51.21	50.86	51.20	50.66	26,700
Feb 24, 2025	51.46	51.46	50.69	50.92	50.39	13,700
Feb 21, 2025	51.12	51.14	50.91	50.91	50.37	5,400
Feb 20, 2025	51.28	51.28	50.86	50.91	50.37	7,500
Feb 19, 2025	50.98	50.98	50.82	50.95	50.41	15,000
Feb 18, 2025	50.89	51.10	50.75	50.93	50.39	24,200
Feb 14, 2025	50.70	51.05	50.70	50.88	50.34	18,600
Feb 13, 2025	51.12	51.15	50.45	50.85	50.32	17,400
Feb 12, 2025	50.85	51.03	50.61	50.78	50.24	43,300
Feb 11, 2025	50.85	51.00	50.75	50.83	50.30	48,800
Feb 10, 2025	50.89	50.89	50.37	50.73	50.19	74,600
Feb 7, 2025	51.17	51.17	50.41	50.66	50.12	42,300
Feb 6, 2025	51.25	51.27	50.55	50.63	50.09	47,200
Feb 5, 2025	50.65	50.86	50.64	50.68	50.14	497,700
Feb 4, 2025	50.60	50.80	50.45	50.66	50.12	12,300
Feb 3, 2025	0.37 Dividend
Feb 3, 2025	50.58	50.67	50.41	50.56	50.02	85,200
Jan 31, 2025	50.95	51.06	50.78	50.94	50.03	3,500
Jan 30, 2025	51.00	51.07	50.78	50.96	50.05	4,000
Jan 29, 2025	50.87	50.93	50.87	50.93	50.03	1,900
Jan 28, 2025	51.01	51.09	50.78	50.88	49.98	28,200
Jan 27, 2025	50.90	51.06	50.90	50.92	50.02	1,800
Jan 24, 2025	50.73	51.06	50.65	50.90	50.00	11,100
Jan 23, 2025	50.74	50.81	50.68	50.74	49.85	2,600
Jan 22, 2025	50.80	50.87	50.60	50.69	49.79	1,300
Jan 21, 2025	50.51	50.98	50.51	50.87	49.96	2,500
Jan 17, 2025	50.56	50.84	50.55	50.72	49.82	7,500
Jan 16, 2025	50.86	50.86	50.54	50.69	49.80	13,700
Jan 15, 2025	50.71	50.87	50.65	50.76	49.87	4,100
Jan 14, 2025	50.80	50.80	50.65	50.65	49.75	5,600
Jan 13, 2025	50.91	50.91	50.51	50.64	49.74	15,500
Jan 10, 2025	50.84	50.84	50.58	50.72	49.82	9,900
Jan 8, 2025	50.60	50.81	50.50	50.69	49.79	7,200
Jan 7, 2025	50.55	50.68	50.53	50.68	49.78	10,300
Jan 6, 2025	50.50	50.65	50.50	50.65	49.75	81,600
Jan 3, 2025	50.63	50.79	50.50	50.64	49.75	3,700
Jan 2, 2025	50.63	50.79	50.46	50.65	49.75	8,700
Dec 31, 2024	50.56	50.66	50.56	50.56	49.66	4,600
Dec 30, 2024	52.73	52.73	50.46	50.67	49.78	182,100
Dec 27, 2024	50.62	50.97	50.56	50.79	49.90	5,400
Dec 26, 2024	50.62	50.80	50.40	50.57	49.67	17,500
Dec 24, 2024	50.29	50.93	50.25	50.58	49.69	23,400
Dec 23, 2024	50.41	50.42	50.29	50.42	49.53	3,300
Dec 20, 2024	50.26	50.71	50.26	50.61	49.71	800
Dec 19, 2024	50.40	50.63	50.26	50.33	49.43	3,000
Dec 18, 2024	51.08	51.08	50.33	50.33	49.43	2,600
Dec 17, 2024	50.36	50.36	50.11	50.31	49.41	6,000
Dec 16, 2024	50.48	50.48	50.22	50.28	49.39	2,900
Dec 13, 2024	50.40	50.40	50.20	50.20	49.31	18,800
Dec 12, 2024	50.20	50.31	50.02	50.24	49.35	6,900
Dec 11, 2024	50.00	50.40	50.00	50.40	49.51	1,100
Dec 10, 2024	50.30	50.30	50.10	50.20	49.31	5,400
Dec 9, 2024	50.49	50.50	50.35	50.41	49.52	38,500
Dec 6, 2024	50.22	50.25	49.98	50.17	49.29	44,000
Dec 5, 2024	50.50	50.50	50.25	50.25	49.36	15,000
Dec 4, 2024	50.31	50.42	50.20	50.24	49.35	14,000
Dec 3, 2024	50.37	50.37	50.15	50.31	49.41	220,300