Skip to main content
logo
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
92.51
-0.10 (-0.11%)
At close: Apr 10, 2026, 4:00 PM EDT
92.49
-0.02 (-0.02%)
After-hours: Apr 10, 2026, 7:00 PM EDT

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202692.5592.6492.4692.5192.51-0.11%496,441
Apr 9, 202692.4792.7992.3892.6192.610.10%417,368
Apr 8, 202692.7792.7992.4692.5292.520.27%420,250
Apr 7, 202692.0792.3191.8792.2792.270.10%384,116
Apr 6, 202692.1692.2592.0492.1892.18-0.05%444,136
Apr 2, 202691.9892.2891.9292.2392.230.23%413,384
Apr 1, 202691.9692.1591.9292.0292.02-0.28%442,876
Mar 31, 202692.3592.4492.1992.2891.910.25%1,209,578
Mar 30, 202692.0292.2191.9492.0591.680.54%540,360
Mar 27, 202691.3591.6591.2891.5691.190.02%442,666
Mar 26, 202691.9392.0991.5491.5491.17-0.74%379,155
Mar 25, 202692.1692.2491.7592.2291.850.48%682,532
Mar 24, 202691.6992.0291.6491.7891.41-0.31%995,315
Mar 23, 202691.8492.2191.8092.0791.700.41%793,874
Mar 20, 202692.2392.2491.6891.6991.32-0.98%448,666
Mar 19, 202692.3392.6992.2992.6092.230.09%505,642
Mar 18, 202692.8092.9692.5292.5292.15-0.41%392,501
Mar 17, 202692.7992.9292.7992.9092.530.23%531,851
Mar 16, 202692.6092.7192.5692.6992.320.40%489,149
Mar 13, 202692.5192.6492.2792.3291.95-0.21%585,039
Mar 12, 202692.6292.7192.3792.5192.14-0.34%611,175
Mar 11, 202693.0593.0892.7792.8392.46-0.43%409,849
Mar 10, 202693.4993.5293.1993.2392.86-0.24%632,953
Mar 9, 202693.0993.4993.0593.4593.080.19%527,404
Mar 6, 202693.0293.4793.0093.2792.90-0.12%668,431
Mar 5, 202693.3493.4093.2493.3893.01-0.19%487,329
Mar 4, 202693.6793.7193.5493.5693.18-0.14%719,831
Mar 3, 202693.4693.8393.3793.6993.31-0.15%1,189,170
Mar 2, 202693.9393.9493.7093.8393.45-0.82%470,404
Feb 27, 202694.6094.6894.5694.6193.840.20%403,912
Feb 26, 202694.3594.4694.3494.4293.650.10%460,410
Feb 25, 202694.2994.3994.2694.3393.56-0.02%485,407
Feb 24, 202694.3794.3894.2794.3593.58-0.04%415,745
Feb 23, 202694.2494.4594.2494.3993.620.20%376,582
Feb 20, 202694.1994.2694.0394.2093.430.03%436,154
Feb 19, 202694.0294.2094.0294.1793.410.04%554,500
Feb 18, 202694.1794.2194.1094.1393.37-0.12%810,465
Feb 17, 202694.2494.3394.1994.2493.48-0.01%416,844
Feb 13, 202694.1794.2794.1394.2593.490.29%693,327
Feb 12, 202693.7594.0093.7393.9893.220.43%455,843
Feb 11, 202693.5593.7493.5293.5892.82-0.13%455,973
Feb 10, 202693.7493.8193.6493.7092.940.21%498,213
Feb 9, 202693.4193.5393.3793.5092.740.04%406,061
Feb 6, 202693.4993.4993.3193.4692.700.03%457,056
Feb 5, 202693.2793.4593.1793.4392.670.45%441,007
Feb 4, 202693.1193.1293.0093.0192.26-0.08%478,577
Feb 3, 202693.0693.1292.9793.0892.320.03%470,606
Feb 2, 202693.2193.2192.9993.0592.29-0.57%690,395
Jan 30, 202693.6293.6693.5493.5892.42-0.02%364,283
Jan 29, 202693.5693.6993.5193.6092.440.02%410,469