Skip to main content
logo
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
91.69
-0.91 (-0.98%)
At close: Mar 20, 2026, 4:00 PM EDT
91.80
+0.11 (0.12%)
After-hours: Mar 20, 2026, 7:57 PM EDT

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202692.2392.2491.6891.6991.69-0.98%447,908
Mar 19, 202692.3392.6992.2992.6092.600.09%505,160
Mar 18, 202692.8092.9692.5292.5292.52-0.41%392,501
Mar 17, 202692.7992.9292.7992.9092.900.23%531,767
Mar 16, 202692.6092.7192.5692.6992.690.40%489,116
Mar 13, 202692.5192.6492.2792.3292.32-0.21%585,039
Mar 12, 202692.6292.7192.3792.5192.51-0.34%610,652
Mar 11, 202693.0593.0892.7792.8392.83-0.43%408,907
Mar 10, 202693.4993.5293.1993.2393.23-0.24%632,947
Mar 9, 202693.0993.4993.0593.4593.450.19%527,403
Mar 6, 202693.0293.4793.0093.2793.27-0.12%668,421
Mar 5, 202693.3493.4093.2493.3893.38-0.19%487,329
Mar 4, 202693.6793.7193.5493.5693.56-0.14%719,793
Mar 3, 202693.4693.8393.3793.6993.69-0.15%1,189,168
Mar 2, 202693.9393.9493.7093.8393.83-0.82%470,404
Feb 27, 202694.6094.6894.5694.6194.220.20%403,912
Feb 26, 202694.3594.4694.3494.4294.030.10%460,410
Feb 25, 202694.2994.3994.2694.3393.94-0.02%485,407
Feb 24, 202694.3794.3894.2794.3593.96-0.04%415,745
Feb 23, 202694.2494.4594.2494.3994.000.20%376,582
Feb 20, 202694.1994.2694.0394.2093.810.03%436,154
Feb 19, 202694.0294.2094.0294.1793.780.04%554,500
Feb 18, 202694.1794.2194.1094.1393.74-0.12%810,465
Feb 17, 202694.2494.3394.1994.2493.85-0.01%416,844
Feb 13, 202694.1794.2794.1394.2593.860.29%693,327
Feb 12, 202693.7594.0093.7393.9893.590.43%455,843
Feb 11, 202693.5593.7493.5293.5893.19-0.13%455,973
Feb 10, 202693.7493.8193.6493.7093.310.21%498,213
Feb 9, 202693.4193.5393.3793.5093.110.04%406,061
Feb 6, 202693.4993.4993.3193.4693.070.03%457,056
Feb 5, 202693.2793.4593.1793.4393.040.45%441,007
Feb 4, 202693.1193.1293.0093.0192.63-0.08%478,577
Feb 3, 202693.0693.1292.9793.0892.700.03%470,606
Feb 2, 202693.2193.2192.9993.0592.67-0.57%690,395
Jan 30, 202693.6293.6693.5493.5892.80-0.02%364,283
Jan 29, 202693.5693.6993.5193.6092.820.02%410,469
Jan 28, 202693.6393.6693.4693.5892.80-0.14%577,795
Jan 27, 202693.7493.7993.6793.7192.92-0.02%700,215
Jan 26, 202693.7493.7793.6793.7392.940.17%403,819
Jan 23, 202693.5493.6293.4493.5792.790.12%400,601
Jan 22, 202693.3293.5393.3293.4692.68-883,943
Jan 21, 202693.2593.4693.2193.4692.680.25%413,624
Jan 20, 202693.2593.3593.1693.2392.45-0.34%443,369
Jan 16, 202693.7193.7593.5193.5592.77-0.14%759,338
Jan 15, 202693.8293.8693.6793.6892.90-0.12%859,143
Jan 14, 202693.6993.8293.6593.7993.000.27%359,493
Jan 13, 202693.6593.6693.5093.5492.76-0.05%419,571
Jan 12, 202693.5293.6593.4693.5992.810.03%600,847
Jan 9, 202693.3893.6493.3193.5692.780.35%589,761
Jan 8, 202693.2693.3393.2393.2492.46-0.17%337,867