Skip to main content
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
91.47
+0.09 (0.10%)
Nov 22, 2024, 4:00 PM EST - Market closed

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202491.4391.5591.2891.4791.470.10%223,351
Nov 21, 202491.4891.5591.2591.3891.38-0.05%242,888
Nov 20, 202491.3091.5391.2791.4391.430.04%247,526
Nov 19, 202491.4691.6091.3591.3991.390.08%228,989
Nov 18, 202491.0291.3990.9791.3291.320.22%221,851
Nov 15, 202490.9891.4290.8191.1291.12-0.04%271,982
Nov 14, 202491.4591.5591.1191.1691.16-0.07%245,361
Nov 13, 202491.6391.7191.1191.2291.22-0.02%270,607
Nov 12, 202491.4791.6791.1791.2491.24-0.50%345,960
Nov 11, 202491.7991.8991.5691.7091.70-0.20%257,387
Nov 8, 202491.9392.1291.7691.8891.880.19%330,666
Nov 7, 202491.4091.8091.3891.7191.710.78%786,505
Nov 6, 202490.8091.2390.6291.0091.00-0.68%392,332
Nov 5, 202491.4491.6991.2891.6291.620.20%543,171
Nov 4, 202491.6591.7591.4191.4491.440.30%471,468
Nov 1, 202491.6991.7391.1191.1791.17-0.82%576,845
Oct 31, 202491.8092.0791.6291.9291.53-0.04%300,968
Oct 30, 202492.2292.3891.9591.9691.57-0.04%421,595
Oct 29, 202491.6192.0291.5692.0091.610.03%298,055
Oct 28, 202492.1192.1591.8291.9791.58-0.14%244,826
Oct 25, 202492.4892.4892.0592.1091.71-0.22%197,326
Oct 24, 202492.1592.4692.1192.3091.910.14%181,496
Oct 23, 202492.0492.2692.0292.1791.78-0.26%193,039
Oct 22, 202492.5592.5992.2592.4192.02-0.01%291,496
Oct 21, 202492.7692.8192.4292.4292.03-0.67%233,456
Oct 18, 202493.0893.1493.0093.0492.640.09%215,452
Oct 17, 202493.1893.2092.9192.9692.56-0.43%179,093
Oct 16, 202493.3793.4493.3093.3692.960.04%204,424
Oct 15, 202493.2593.3393.1793.3292.920.37%281,260
Oct 14, 202492.8492.9892.6792.9892.58-0.06%207,292
Oct 11, 202492.9993.1592.9493.0492.64-0.01%322,017
Oct 10, 202493.0593.0792.8193.0592.65-0.05%275,649
Oct 9, 202493.2293.2292.9893.1092.70-0.15%403,409
Oct 8, 202493.0593.2792.9893.2492.840.13%246,767
Oct 7, 202493.1193.2893.0993.1292.72-0.34%256,801
Oct 4, 202493.3793.5993.3693.4493.04-0.68%205,520
Oct 3, 202494.2194.2594.0394.0893.68-0.33%285,349
Oct 2, 202494.2194.4394.1594.3993.99-0.12%279,741
Oct 1, 202494.6094.7194.4194.5094.10-0.12%231,763
Sep 30, 202494.8094.8494.5594.6193.82-0.28%310,991
Sep 27, 202494.7494.9394.7294.8894.090.27%270,091
Sep 26, 202494.6594.6894.4194.6293.830.03%231,127
Sep 25, 202494.7594.7794.5594.5993.80-0.30%243,743
Sep 24, 202494.6194.9494.5494.8794.080.03%305,119
Sep 23, 202494.6994.8894.5094.8494.050.01%240,561
Sep 20, 202494.7994.9294.6494.8394.040.34%242,521
Sep 19, 202494.7294.8794.5194.5193.72-0.34%291,283
Sep 18, 202494.9695.1994.7994.8394.04-0.32%270,536
Sep 17, 202495.2595.2895.0895.1394.34-0.20%384,303
Sep 16, 202495.1095.3295.0195.3294.520.28%299,064
Sep 13, 202495.0095.0994.8295.0594.260.27%293,664
Sep 12, 202494.8394.8594.6794.7994.00-0.12%411,371
Sep 11, 202494.8795.0594.7494.9094.11-0.06%183,949
Sep 10, 202494.6394.9794.5794.9694.170.31%195,456
Sep 9, 202494.4694.7194.3494.6793.880.25%319,049
Sep 6, 202494.4494.8494.2894.4393.640.01%267,949
Sep 5, 202494.3594.5094.1394.4293.630.23%238,771
Sep 4, 202493.8894.2793.8894.2093.410.44%325,214
Sep 3, 202493.7093.8793.6693.7993.010.06%279,098
Aug 30, 202493.9194.1093.6593.7392.56-0.26%221,878
Aug 29, 202494.0094.0093.8393.9792.80-0.11%210,177
Aug 28, 202494.1894.2194.0294.0792.90-0.11%169,444
Aug 27, 202494.0194.2293.9194.1793.00-0.04%207,999
Aug 26, 202494.3894.3894.1494.2193.04-0.05%178,430
Aug 23, 202493.9194.2893.8994.2693.090.46%334,447
Aug 22, 202494.0194.0993.7293.8392.66-0.32%230,530
Aug 21, 202494.0394.3093.9394.1392.960.13%280,431
Aug 20, 202493.8994.0293.7794.0192.840.38%218,769
Aug 19, 202493.6393.8293.5793.6592.480.02%165,662
Aug 16, 202493.5893.6393.3993.6392.460.30%165,231
Aug 15, 202493.1793.4193.1793.3592.19-0.41%212,653
Aug 14, 202493.6493.8593.6293.7392.560.12%232,760
Aug 13, 202493.5593.6293.4593.6292.450.34%204,912
Aug 12, 202493.1393.3593.0093.3092.140.18%191,131
Aug 9, 202493.2293.2693.0893.1391.970.24%219,102
Aug 8, 202492.8292.9492.7892.9191.75-0.30%469,359
Aug 7, 202493.1193.2093.0093.1992.03-0.06%645,023
Aug 6, 202493.5793.6393.1193.2592.09-0.46%389,083
Aug 5, 202494.2494.3393.5393.6892.51-0.18%368,572
Aug 2, 202493.5293.8693.4693.8592.681.06%436,049
Aug 1, 202492.7292.9992.7292.8791.710.03%506,049
Jul 31, 202492.6392.8792.5092.8491.300.49%308,784
Jul 30, 202492.3792.4692.2392.3990.860.10%323,872
Jul 29, 202492.3892.3892.2292.3090.770.16%193,511
Jul 26, 202492.0792.1592.0092.1590.620.34%171,866
Jul 25, 202491.7691.9891.7191.8490.320.13%139,050
Jul 24, 202491.9692.0591.6491.7290.20-0.03%136,524
Jul 23, 202491.8691.9891.7591.7590.23-0.09%252,777
Jul 22, 202491.8792.0091.7091.8390.31-0.03%428,333
Jul 19, 202491.8391.9291.8391.8690.34-0.25%86,807
Jul 18, 202492.1492.2892.0492.0990.56-0.20%190,822
Jul 17, 202492.0492.3392.0092.2790.740.04%252,001
Jul 16, 202492.0492.2491.9592.2390.700.25%165,234
Jul 15, 202491.9892.0791.8792.0090.47-0.13%184,312
Jul 12, 202491.8992.1291.8992.1290.590.22%193,003
Jul 11, 202491.8492.0591.8491.9290.400.48%239,575
Jul 10, 202491.4191.5191.3191.4889.960.08%190,912
Jul 9, 202491.3491.4191.1691.4189.89-0.08%205,986
Jul 8, 202491.4091.4891.2991.4889.960.09%184,124
Jul 5, 202491.2491.4291.1491.4089.880.47%152,240