Canada markets closed

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.29-0.01 (-0.01%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202498.3098.3498.2998.2998.294,816
May 02, 202498.3098.3098.2898.3098.306,100
May 01, 202498.2398.2598.2398.2498.241,700
May 01, 20240.42 Dividend
Apr 30, 202498.6198.6498.6198.6198.192,500
Apr 29, 202498.6298.6498.6198.6498.223,100
Apr 26, 202498.6298.6298.5898.6098.1819,500
Apr 25, 202498.5998.5998.5698.5998.173,000
Apr 24, 202498.5398.5698.5398.5398.114,500
Apr 23, 202498.5598.5598.5498.5498.122,000
Apr 22, 202498.4898.5298.4898.5298.104,900
Apr 19, 202498.4998.4998.4898.4998.075,100
Apr 18, 202498.4698.4998.4698.4998.076,200
Apr 17, 202498.4598.4598.4198.4197.9911,900
Apr 16, 202498.4198.4398.4098.4197.993,900
Apr 15, 202498.4498.4498.4098.4097.993,900
Apr 12, 202498.3698.3898.3698.3897.964,300
Apr 11, 202498.3498.3798.3298.3797.954,800
Apr 10, 202498.3198.3398.2898.2897.869,000
Apr 09, 202498.3498.3598.3398.3597.934,800
Apr 08, 202498.3098.3498.3098.3497.924,100
Apr 05, 202498.2698.2898.2598.2897.8616,700
Apr 04, 202498.2898.3198.2798.2797.855,000
Apr 03, 202498.2498.2798.2198.2397.8173,400
Apr 02, 202498.2298.2398.1998.2197.804,800
Apr 01, 202498.1798.2098.1698.1697.7412,300
Apr 01, 20240.42 Dividend
Mar 28, 202498.6198.6498.6198.6197.775,600
Mar 27, 202498.5898.6198.5898.6097.763,200
Mar 26, 202498.5898.5998.5298.5697.7257,600
Mar 25, 202498.5498.5497.7897.7896.954,000
Mar 22, 202498.5398.5498.4998.4997.6510,200
Mar 21, 202498.4598.5198.4598.5097.665,700
Mar 20, 202498.4398.4598.4398.4497.602,800
Mar 19, 202498.4098.4398.4098.4197.572,200
Mar 18, 202498.4498.4598.4198.4197.574,600
Mar 15, 202498.3898.4098.3798.3997.552,400
Mar 14, 202498.3698.3898.3598.3697.532,400
Mar 13, 202498.3198.3498.3198.3397.493,400
Mar 12, 202498.2898.3398.2898.3197.474,300
Mar 11, 202498.2798.2998.2698.2797.434,900
Mar 08, 202498.3298.3298.2798.2997.454,200
Mar 07, 202498.2898.3398.2198.2497.4136,300
Mar 06, 202498.2698.2898.2498.2697.4315,300
Mar 05, 202498.2398.2398.2198.2297.395,600
Mar 04, 202498.2598.2598.2298.2297.393,500
Mar 01, 202498.2798.2798.1898.1897.356,400
Mar 01, 20240.4 Dividend
Feb 29, 202498.5698.6198.5698.5997.363,300
Feb 28, 202498.5498.5698.5298.5697.333,200
Feb 27, 202498.5298.5498.5098.5397.304,100
Feb 26, 202498.5498.5598.5298.5497.313,300
Feb 23, 202498.5398.5398.5098.5297.281,900
Feb 22, 202498.4998.5198.4798.5197.285,100
Feb 21, 202498.4798.5198.4398.5197.285,700
Feb 20, 202498.4298.4498.4098.4497.214,600
Feb 16, 202498.4198.4398.4098.4397.205,300
Feb 15, 202498.3898.3998.3698.3997.162,700
Feb 14, 202498.3498.3598.3298.3597.1210,000
Feb 13, 202498.3398.3698.2998.3697.1313,300
Feb 12, 202498.2798.3398.2798.3397.104,400
Feb 09, 202498.2898.2898.2498.2497.015,300
Feb 08, 202498.2598.2598.2298.2597.024,300
Feb 07, 202498.1898.2298.1898.2296.999,600
Feb 06, 202498.1798.1998.1798.1996.961,800
Feb 05, 202498.1698.1698.1398.1696.9310,600
Feb 02, 202498.1498.1598.1398.1596.925,200
Feb 01, 202498.1098.1198.0798.1196.883,000
Feb 01, 20240.42 Dividend
Jan 31, 202498.4898.5098.4798.5096.852,200
Jan 30, 202498.3498.4798.3498.4696.8111,200
Jan 29, 202498.4198.4498.4198.4496.796,800
Jan 26, 202498.4698.4698.4498.4496.791,100
Jan 25, 202498.4298.4298.3798.4196.763,300
Jan 24, 202498.3598.3898.3598.3696.723,300
Jan 23, 202498.3598.3698.3198.3396.698,100
Jan 22, 202498.3498.3498.3298.3296.67700
Jan 19, 202498.2398.3198.2398.3096.663,400
Jan 18, 202498.2598.2998.2598.2996.651,200
Jan 17, 202498.2598.2698.2098.2596.6011,800
Jan 16, 202498.1898.2398.1898.2196.578,700
Jan 12, 202498.2298.2298.2098.2196.562,700
Jan 11, 202498.1598.1798.1298.1796.525,700
Jan 10, 202498.1298.1398.0998.1396.496,100
Jan 09, 202498.1898.1898.1098.1196.473,700
Jan 08, 202498.0698.0798.0398.0696.421,900
Jan 05, 202498.0698.0798.0498.0596.416,300
Jan 04, 202497.9398.0397.9398.0196.3713,400
Jan 03, 202497.9297.9797.9297.9496.318,600
Jan 02, 202497.9097.9497.8997.8996.2514,800
Dec 29, 202397.8798.1397.8797.9396.2943,900
Dec 28, 202397.9097.9297.8597.8696.236,300
Dec 28, 20230.438 Dividend
Dec 27, 202398.3298.3298.2698.2996.216,800
Dec 27, 20230.07 Dividend
Dec 26, 202398.3698.3698.3198.3296.186,300
Dec 22, 202398.3598.3598.3098.3496.195,000
Dec 21, 202398.3198.3198.2698.2996.144,300
Dec 20, 202398.2298.2598.2098.2296.082,700
Dec 19, 202398.2298.2598.1898.2296.083,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...