Skip to main content
logo
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
94.61
+0.19 (0.20%)
At close: Feb 27, 2026, 4:00 PM EST
94.60
-0.01 (-0.01%)
After-hours: Feb 27, 2026, 7:00 PM EST

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202694.6094.6894.5694.6194.610.20%394,925
Feb 26, 202694.3594.4694.3494.4294.420.10%460,410
Feb 25, 202694.2994.3994.2694.3394.33-0.02%485,407
Feb 24, 202694.3794.3894.2794.3594.35-0.04%415,445
Feb 23, 202694.2494.4594.2494.3994.390.20%376,582
Feb 20, 202694.1994.2694.0394.2094.200.03%436,151
Feb 19, 202694.0294.2094.0294.1794.170.04%434,500
Feb 18, 202694.1794.2194.1094.1394.13-0.12%810,461
Feb 17, 202694.2494.3394.1994.2494.24-0.01%416,834
Feb 13, 202694.1794.2794.1394.2594.250.29%693,292
Feb 12, 202693.7594.0093.7393.9893.980.43%455,818
Feb 11, 202693.5593.7493.5293.5893.58-0.13%455,968
Feb 10, 202693.7493.8193.6493.7093.700.21%498,208
Feb 9, 202693.4193.5393.3793.5093.500.04%406,061
Feb 6, 202693.4993.4993.3193.4693.460.03%457,054
Feb 5, 202693.2793.4593.1793.4393.430.45%440,885
Feb 4, 202693.1193.1293.0093.0193.01-0.08%478,527
Feb 3, 202693.0693.1292.9793.0893.080.03%470,406
Feb 2, 202693.2193.2192.9993.0593.05-0.57%690,395
Jan 30, 202693.6293.6693.5493.5893.18-0.02%364,283
Jan 29, 202693.5693.6993.5193.6093.200.02%410,469
Jan 28, 202693.6393.6693.4693.5893.18-0.14%577,795
Jan 27, 202693.7493.7993.6793.7193.31-0.02%700,215
Jan 26, 202693.7493.7793.6793.7393.330.17%403,819
Jan 23, 202693.5493.6293.4493.5793.170.12%400,601
Jan 22, 202693.3293.5393.3293.4693.06-883,943
Jan 21, 202693.2593.4693.2193.4693.060.25%413,624
Jan 20, 202693.2593.3593.1693.2392.83-0.34%443,369
Jan 16, 202693.7193.7593.5193.5593.15-0.14%759,338
Jan 15, 202693.8293.8693.6793.6893.28-0.12%859,143
Jan 14, 202693.6993.8293.6593.7993.390.27%359,493
Jan 13, 202693.6593.6693.5093.5493.14-0.05%419,571
Jan 12, 202693.5293.6593.4693.5993.190.03%600,847
Jan 9, 202693.3893.6493.3193.5693.160.35%589,761
Jan 8, 202693.2693.3393.2393.2492.84-0.17%337,867
Jan 7, 202693.4893.4993.3193.4093.000.15%378,048
Jan 6, 202693.1593.3093.1093.2692.86-528,209
Jan 5, 202693.2093.3093.1393.2692.860.25%688,561
Jan 2, 202693.2693.2693.0193.0392.63-0.05%384,519
Dec 31, 202593.2393.3193.0893.0892.68-0.67%377,914
Dec 30, 202593.6793.7693.6093.7192.91-0.01%520,795
Dec 29, 202593.7793.7993.6793.7292.920.13%349,512
Dec 26, 202593.7093.7693.5993.6092.80-214,460
Dec 24, 202593.5493.6693.4793.6092.800.27%249,302
Dec 23, 202593.1693.4093.1493.3592.550.04%390,176
Dec 22, 202593.3693.4293.2993.3192.51-0.04%328,899
Dec 19, 202593.4193.4993.3393.3592.55-0.11%418,207
Dec 18, 202593.5493.5593.4293.4592.650.19%489,674
Dec 17, 202593.2393.3293.1993.2792.47-0.01%763,530
Dec 16, 202593.1093.3293.0493.2892.480.24%310,707