Skip to main content
logo
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
93.67
-0.12 (-0.13%)
At close: Sep 17, 2025, 4:00 PM EDT
93.66
-0.01 (-0.01%)
After-hours: Sep 17, 2025, 7:00 PM EDT

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202593.8594.1493.6193.6793.67-0.13%387,777
Sep 16, 202593.7793.8893.7393.7993.79-0.02%327,143
Sep 15, 202593.7593.8693.6593.8193.810.28%287,207
Sep 12, 202593.3993.5693.3693.5593.55-0.09%261,988
Sep 11, 202593.4293.7793.4293.6393.630.22%281,428
Sep 10, 202593.4293.5793.3593.4293.420.15%510,882
Sep 9, 202593.4693.4993.1993.2893.28-0.24%208,514
Sep 8, 202593.3493.5093.3293.5093.500.44%229,025
Sep 5, 202593.1393.2093.0593.0993.090.53%299,203
Sep 4, 202592.4992.6492.3692.6092.600.39%265,117
Sep 3, 202592.0492.3691.9992.2492.240.33%248,465
Sep 2, 202591.9092.0091.8491.9491.94-0.66%274,007
Aug 29, 202592.5292.6492.4792.5592.15-0.14%199,653
Aug 28, 202592.5492.6992.4792.6892.280.16%174,145
Aug 27, 202592.3492.5492.2492.5392.130.09%219,551
Aug 26, 202592.3792.4992.2792.4592.050.14%207,503
Aug 25, 202592.3592.3992.2292.3291.92-0.10%206,978
Aug 22, 202592.1392.4892.0792.4192.010.48%253,545
Aug 21, 202592.0692.0691.8091.9791.57-0.14%221,145
Aug 20, 202592.0592.1791.9992.1091.700.08%201,189
Aug 19, 202592.0292.0691.9692.0391.630.12%278,549
Aug 18, 202591.9692.0091.8091.9291.52-0.08%226,886
Aug 15, 202592.0692.1491.9291.9991.59-0.16%226,830
Aug 14, 202592.3192.3192.0992.1491.74-0.28%186,750
Aug 13, 202592.3092.4492.2392.4092.000.41%317,118
Aug 12, 202591.9592.0491.8592.0391.63-0.06%186,100
Aug 11, 202592.0692.1792.0392.0891.680.08%165,765
Aug 8, 202592.1292.1291.9792.0191.61-0.22%200,551
Aug 7, 202592.3292.3492.1392.2191.81-0.01%248,058
Aug 6, 202592.1692.2691.8892.2291.82-0.04%401,926
Aug 5, 202592.2092.3292.1192.2691.860.02%325,500
Aug 4, 202592.1892.2892.0692.2491.840.21%203,827
Aug 1, 202591.8692.1291.7892.0591.650.37%330,000
Jul 31, 202591.7791.9191.6491.7190.920.05%453,461
Jul 30, 202591.7091.9091.6191.6690.87-0.30%189,616
Jul 29, 202591.5891.9491.5291.9491.150.51%278,222
Jul 28, 202591.4591.4891.3891.4790.68-0.10%174,096
Jul 25, 202591.4291.5791.3091.5690.770.22%218,879
Jul 24, 202591.2191.4491.1891.3690.57-0.13%302,556
Jul 23, 202591.5191.5791.4391.4890.69-0.19%182,587
Jul 22, 202591.5491.7291.5391.6590.860.23%197,037
Jul 21, 202591.5691.6491.4491.4490.650.27%216,039
Jul 18, 202591.1891.2691.1391.1990.400.25%244,882
Jul 17, 202590.9991.1490.9390.9690.17-0.05%175,144
Jul 16, 202590.9791.0690.7591.0190.220.20%242,599
Jul 15, 202591.2091.2090.7790.8390.05-0.25%295,848
Jul 14, 202591.1391.1990.9991.0690.27-0.01%184,549
Jul 11, 202591.2391.2591.0491.0790.28-0.47%250,956
Jul 10, 202591.5291.5691.3591.5090.71-245,382
Jul 9, 202591.3091.5391.2691.5090.710.38%278,974