PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund - EMNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	98.54	98.53	98.53	98.54	98.53	2,800
July 14, 2025	98.53	98.51	98.51	98.53	98.51	7,800
July 11, 2025	98.5	98.5	98.5	98.52	98.5	3,700
July 10, 2025	98.49	98.47	98.47	98.49	98.46	7,200
July 09, 2025	98.43	98.45	98.45	98.46	98.35	13,242
July 08, 2025	98.44	98.44	98.44	98.44	98.43	3,847
July 07, 2025	98.44	98.42	98.42	98.44	98.41	5,245
July 03, 2025	98.42	98.41	98.41	98.44	98.41	2,122
July 02, 2025	98.4	98.41	98.41	98.41	98.39	8,000
July 01, 2025	98.4	98.41	98.41	98.42	98.39	29,925
June 30, 2025	98.77	98.77	98.38	98.79	98.76	5,000
June 27, 2025	98.75	98.75	98.37	98.76	98.74	13,500
June 26, 2025	98.71	98.73	98.35	98.74	98.7	6,100
June 25, 2025	98.7	98.7	98.32	98.71	98.66	5,247
June 24, 2025	98.67	98.69	98.31	98.71	98.66	7,000
June 23, 2025	98.67	98.65	98.65	98.67	98.64	8,283
June 20, 2025	98.61	98.63	98.63	98.63	98.61	6,642
June 18, 2025	98.58	98.58	98.58	98.61	98.57	5,737
June 17, 2025	98.54	98.54	98.54	98.54	98.53	6,736
June 16, 2025	98.53	98.55	98.55	98.56	98.53	5,800
June 13, 2025	98.55	98.53	98.53	98.56	98.51	19,000
June 12, 2025	98.52	98.52	98.52	98.52	98.5	10,547
June 11, 2025	98.49	98.49	98.49	98.49	98.48	2,920
June 10, 2025	98.48	98.47	98.47	98.48	98.46	5,600
June 09, 2025	98.45	98.43	98.43	98.46	98.43	15,700
June 06, 2025	98.44	98.44	98.44	98.45	98.43	7,200
June 05, 2025	98.44	98.44	98.44	98.45	98.43	7,922
June 04, 2025	98.42	98.44	98.44	98.44	98.4	12,300
June 03, 2025	98.39	98.38	98.38	98.39	98.37	7,500
June 02, 2025	98.38	98.39	98.39	98.49	98.37	49,900
May 30, 2025	98.73	98.74	98.36	98.76	98.71	20,300
May 29, 2025	98.69	98.69	98.31	98.71	98.6	7,507
May 28, 2025	98.68	98.67	98.29	98.69	98.64	48,027
May 27, 2025	98.65	98.66	98.66	98.69	98.61	24,946
May 23, 2025	98.64	98.68	98.68	98.75	98.64	42,107
May 22, 2025	98.6	98.64	98.64	98.64	98.58	8,631
May 21, 2025	98.58	98.6	98.6	98.61	98.56	14,400
May 20, 2025	98.59	98.59	98.59	98.67	98.56	6,539
May 19, 2025	98.56	98.58	98.58	98.59	98.55	6,100
May 16, 2025	98.56	98.56	98.56	98.58	98.54	11,124
May 15, 2025	98.53	98.53	98.53	98.54	98.49	43,201
May 14, 2025	98.52	98.5	98.5	98.52	98.49	3,600
May 13, 2025	98.49	98.5	98.5	98.52	98.47	8,107
May 12, 2025	98.46	98.47	98.47	98.49	98.46	11,200
May 09, 2025	98.45	98.48	98.48	98.56	98.45	35,644
May 08, 2025	98.44	98.42	98.42	98.44	98.41	16,908
May 07, 2025	98.41	98.44	98.44	98.45	98.39	7,925
May 06, 2025	98.38	98.4	98.4	98.4	98.38	5,113
May 05, 2025	98.36	98.36	98.36	98.38	98.34	3,500
May 02, 2025	98.37	98.35	98.35	98.38	98.34	6,400
May 01, 2025	98.34	98.34	98.34	98.34	98.31	4,900
April 30, 2025	98.73	98.75	98.37	98.77	98.7	4,500
April 29, 2025	98.72	98.71	98.33	98.72	98.63	20,809
April 28, 2025	98.67	98.7	98.7	98.75	98.65	2,938
April 25, 2025	98.65	98.71	98.71	98.73	98.62	20,000
April 24, 2025	98.59	98.63	98.63	98.65	98.58	9,700
April 23, 2025	98.6	98.59	98.59	98.61	98.57	18,900
April 22, 2025	98.55	98.57	98.57	98.57	98.55	3,500
April 21, 2025	98.55	98.54	98.54	98.58	98.52	30,435
April 17, 2025	98.53	98.54	98.54	98.55	98.51	10,900

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