PIMCO Active Bond Exchange-Traded Fund (BOND)

BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	91.87	92.04	91.73	92.04	92.04	0.26%	727,403
Jun 25, 2025	91.69	91.80	91.55	91.80	91.80	0.07%	609,275
Jun 24, 2025	91.38	91.81	91.36	91.74	91.74	0.31%	489,876
Jun 23, 2025	91.42	91.66	91.37	91.46	91.46	0.29%	243,774
Jun 20, 2025	91.11	91.32	91.00	91.20	91.20	0.07%	197,745
Jun 18, 2025	91.22	91.41	91.04	91.14	91.14	0.09%	229,809
Jun 17, 2025	90.98	91.13	90.88	91.06	91.06	0.30%	257,994
Jun 16, 2025	90.92	91.05	90.75	90.79	90.79	-0.15%	255,010
Jun 13, 2025	91.16	91.16	90.79	90.93	90.93	-0.42%	235,897
Jun 12, 2025	91.24	91.34	91.12	91.31	91.31	0.40%	280,586
Jun 11, 2025	90.80	91.01	90.73	90.95	90.95	0.40%	269,056
Jun 10, 2025	90.66	90.73	90.50	90.59	90.59	0.22%	244,795
Jun 9, 2025	90.30	90.53	90.29	90.39	90.39	0.09%	314,963
Jun 6, 2025	90.43	90.50	90.25	90.31	90.31	-0.48%	227,111
Jun 5, 2025	91.07	91.11	90.75	90.75	90.75	-0.22%	297,884
Jun 4, 2025	90.70	91.06	90.64	90.95	90.95	0.68%	320,861
Jun 3, 2025	90.49	90.63	90.30	90.34	90.34	-0.03%	362,046
Jun 2, 2025	90.41	90.53	90.26	90.37	90.37	-0.70%	461,031
May 30, 2025	90.84	91.07	90.75	91.01	90.61	0.29%	307,598
May 29, 2025	90.76	90.90	90.62	90.75	90.35	0.28%	688,056
May 28, 2025	90.54	90.60	90.37	90.50	90.10	-0.18%	383,838
May 27, 2025	90.50	90.76	90.41	90.66	90.26	0.42%	237,105
May 23, 2025	90.34	90.35	90.12	90.28	89.88	0.26%	236,088
May 22, 2025	89.81	90.11	89.68	90.05	89.65	0.19%	299,083
May 21, 2025	90.19	90.30	89.76	89.88	89.48	-0.70%	441,788
May 20, 2025	90.51	90.66	90.33	90.51	90.11	-0.23%	379,363
May 19, 2025	90.21	90.73	90.14	90.72	90.32	-0.07%	338,845
May 16, 2025	90.93	91.04	90.74	90.78	90.38	0.04%	276,784
May 15, 2025	90.49	90.75	90.36	90.74	90.34	0.72%	319,996
May 14, 2025	90.49	90.49	90.06	90.09	89.69	-0.34%	242,031
May 13, 2025	90.63	90.68	90.30	90.40	90.00	0.06%	443,200
May 12, 2025	90.47	90.65	90.34	90.35	89.95	-0.55%	220,524
May 9, 2025	90.86	91.06	90.78	90.85	90.45	0.31%	306,465
May 8, 2025	91.27	91.27	90.57	90.57	90.17	-0.72%	212,229
May 7, 2025	91.14	91.30	91.04	91.23	90.83	0.29%	264,533
May 6, 2025	90.73	90.99	90.52	90.97	90.57	0.29%	354,460
May 5, 2025	90.88	90.89	90.53	90.71	90.31	-0.18%	554,174
May 2, 2025	91.05	91.15	90.74	90.87	90.47	-0.44%	270,254
May 1, 2025	91.67	91.77	91.15	91.27	90.87	-0.83%	309,249
Apr 30, 2025	91.95	92.15	91.83	92.03	91.23	-0.07%	193,438
Apr 29, 2025	91.73	92.09	91.71	92.09	91.28	0.27%	214,922
Apr 28, 2025	91.47	91.87	91.41	91.84	91.04	0.35%	185,531
Apr 25, 2025	91.41	91.52	91.28	91.52	90.72	0.36%	257,064
Apr 24, 2025	91.06	91.24	90.90	91.20	90.40	0.73%	308,764
Apr 23, 2025	91.27	91.46	90.45	90.53	89.74	0.15%	302,259
Apr 22, 2025	90.33	90.54	90.28	90.39	89.60	0.34%	343,220
Apr 21, 2025	90.40	90.68	90.04	90.08	89.29	-0.68%	292,959
Apr 17, 2025	90.63	90.94	90.55	90.70	89.91	-0.22%	322,076
Apr 16, 2025	90.77	91.07	90.54	90.90	90.11	0.29%	477,255
Apr 15, 2025	90.38	90.93	90.38	90.64	89.85	0.19%	344,774

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.