PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
93.30
+0.15 (0.16%)
Oct 8, 2025, 11:08 AM EDT - Market open
BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 93.15 | 93.29 | 93.08 | 93.15 | 93.15 | 0.16% | 269,891 |
| Oct 6, 2025 | 93.05 | 93.20 | 93.00 | 93.00 | 93.00 | -0.23% | 322,700 |
| Oct 3, 2025 | 93.37 | 93.39 | 93.17 | 93.21 | 93.21 | -0.11% | 231,059 |
| Oct 2, 2025 | 93.11 | 93.35 | 93.11 | 93.31 | 93.31 | 0.14% | 334,234 |
| Oct 1, 2025 | 93.25 | 93.26 | 93.05 | 93.18 | 93.18 | -0.18% | 398,651 |
| Sep 30, 2025 | 93.51 | 93.59 | 93.31 | 93.35 | 92.95 | -0.04% | 287,804 |
| Sep 29, 2025 | 93.30 | 93.44 | 93.25 | 93.39 | 92.99 | 0.24% | 237,993 |
| Sep 26, 2025 | 93.19 | 93.31 | 93.07 | 93.17 | 92.77 | - | 203,842 |
| Sep 25, 2025 | 93.17 | 93.17 | 92.95 | 93.17 | 92.77 | -0.10% | 361,971 |
| Sep 24, 2025 | 93.40 | 93.40 | 93.22 | 93.26 | 92.86 | -0.13% | 304,936 |
| Sep 23, 2025 | 93.40 | 93.46 | 93.23 | 93.38 | 92.98 | 0.19% | 254,985 |
| Sep 22, 2025 | 93.45 | 93.45 | 93.20 | 93.20 | 92.80 | -0.25% | 497,686 |
| Sep 19, 2025 | 93.35 | 93.46 | 93.31 | 93.43 | 93.03 | - | 449,610 |
| Sep 18, 2025 | 93.35 | 93.52 | 93.26 | 93.43 | 93.03 | -0.26% | 328,380 |
| Sep 17, 2025 | 93.85 | 94.14 | 93.61 | 93.67 | 93.27 | -0.13% | 387,777 |
| Sep 16, 2025 | 93.77 | 93.88 | 93.73 | 93.79 | 93.39 | -0.02% | 327,143 |
| Sep 15, 2025 | 93.75 | 93.86 | 93.65 | 93.81 | 93.41 | 0.28% | 287,207 |
| Sep 12, 2025 | 93.39 | 93.56 | 93.36 | 93.55 | 93.15 | -0.09% | 261,988 |
| Sep 11, 2025 | 93.42 | 93.77 | 93.42 | 93.63 | 93.23 | 0.22% | 281,428 |
| Sep 10, 2025 | 93.42 | 93.57 | 93.35 | 93.42 | 93.02 | 0.15% | 510,882 |
| Sep 9, 2025 | 93.46 | 93.49 | 93.19 | 93.28 | 92.88 | -0.24% | 208,514 |
| Sep 8, 2025 | 93.34 | 93.50 | 93.32 | 93.50 | 93.10 | 0.44% | 229,025 |
| Sep 5, 2025 | 93.13 | 93.20 | 93.05 | 93.09 | 92.69 | 0.53% | 299,203 |
| Sep 4, 2025 | 92.49 | 92.64 | 92.36 | 92.60 | 92.20 | 0.39% | 265,117 |
| Sep 3, 2025 | 92.04 | 92.36 | 91.99 | 92.24 | 91.85 | 0.33% | 248,465 |
| Sep 2, 2025 | 91.90 | 92.00 | 91.84 | 91.94 | 91.55 | -0.66% | 274,007 |
| Aug 29, 2025 | 92.52 | 92.64 | 92.47 | 92.55 | 91.76 | -0.14% | 199,653 |
| Aug 28, 2025 | 92.54 | 92.69 | 92.47 | 92.68 | 91.88 | 0.16% | 174,145 |
| Aug 27, 2025 | 92.34 | 92.54 | 92.24 | 92.53 | 91.74 | 0.09% | 219,551 |
| Aug 26, 2025 | 92.37 | 92.49 | 92.27 | 92.45 | 91.66 | 0.14% | 207,503 |
| Aug 25, 2025 | 92.35 | 92.39 | 92.22 | 92.32 | 91.53 | -0.10% | 206,978 |
| Aug 22, 2025 | 92.13 | 92.48 | 92.07 | 92.41 | 91.62 | 0.48% | 253,545 |
| Aug 21, 2025 | 92.06 | 92.06 | 91.80 | 91.97 | 91.18 | -0.14% | 221,145 |
| Aug 20, 2025 | 92.05 | 92.17 | 91.99 | 92.10 | 91.31 | 0.08% | 201,189 |
| Aug 19, 2025 | 92.02 | 92.06 | 91.96 | 92.03 | 91.24 | 0.12% | 278,549 |
| Aug 18, 2025 | 91.96 | 92.00 | 91.80 | 91.92 | 91.13 | -0.08% | 226,886 |
| Aug 15, 2025 | 92.06 | 92.14 | 91.92 | 91.99 | 91.20 | -0.16% | 226,830 |
| Aug 14, 2025 | 92.31 | 92.31 | 92.09 | 92.14 | 91.35 | -0.28% | 186,750 |
| Aug 13, 2025 | 92.30 | 92.44 | 92.23 | 92.40 | 91.61 | 0.41% | 317,118 |
| Aug 12, 2025 | 91.95 | 92.04 | 91.85 | 92.03 | 91.24 | -0.06% | 186,100 |
| Aug 11, 2025 | 92.06 | 92.17 | 92.03 | 92.08 | 91.29 | 0.08% | 165,765 |
| Aug 8, 2025 | 92.12 | 92.12 | 91.97 | 92.01 | 91.22 | -0.22% | 200,551 |
| Aug 7, 2025 | 92.32 | 92.34 | 92.13 | 92.21 | 91.42 | -0.01% | 248,058 |
| Aug 6, 2025 | 92.16 | 92.26 | 91.88 | 92.22 | 91.43 | -0.04% | 401,926 |
| Aug 5, 2025 | 92.20 | 92.32 | 92.11 | 92.26 | 91.47 | 0.02% | 325,500 |
| Aug 4, 2025 | 92.18 | 92.28 | 92.06 | 92.24 | 91.45 | 0.21% | 203,827 |
| Aug 1, 2025 | 91.86 | 92.12 | 91.78 | 92.05 | 91.26 | 0.37% | 330,000 |
| Jul 31, 2025 | 91.77 | 91.91 | 91.64 | 91.71 | 90.53 | 0.05% | 453,461 |
| Jul 30, 2025 | 91.70 | 91.90 | 91.61 | 91.66 | 90.48 | -0.30% | 189,616 |
| Jul 29, 2025 | 91.58 | 91.94 | 91.52 | 91.94 | 90.76 | 0.51% | 278,222 |