Skip to main content
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
91.92
-0.04 (-0.04%)
Oct 31, 2024, 4:00 PM EDT - Market closed

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202491.8092.0791.6291.9291.92-0.04%300,966
Oct 30, 202492.2292.3891.9591.9691.96-0.04%421,595
Oct 29, 202491.6192.0291.5692.0092.000.03%298,055
Oct 28, 202492.1192.1591.8291.9791.97-0.14%244,826
Oct 25, 202492.4892.4892.0592.1092.10-0.22%197,326
Oct 24, 202492.1592.4692.1192.3092.300.14%181,496
Oct 23, 202492.0492.2692.0292.1792.17-0.26%193,039
Oct 22, 202492.5592.5992.2592.4192.41-0.01%291,496
Oct 21, 202492.7692.8192.4292.4292.42-0.67%233,456
Oct 18, 202493.0893.1493.0093.0493.040.09%215,452
Oct 17, 202493.1893.2092.9192.9692.96-0.43%178,409
Oct 16, 202493.3793.4493.3093.3693.360.04%201,672
Oct 15, 202493.2593.3393.1793.3293.320.37%281,260
Oct 14, 202492.8492.9892.6792.9892.98-0.06%207,292
Oct 11, 202492.9993.1592.9493.0493.04-0.01%322,017
Oct 10, 202493.0593.0792.8193.0593.05-0.05%275,649
Oct 9, 202493.2293.2292.9893.1093.10-0.15%403,409
Oct 8, 202493.0593.2792.9893.2493.240.13%242,663
Oct 7, 202493.1193.2893.0993.1293.12-0.34%256,801
Oct 4, 202493.3793.5993.3693.4493.44-0.68%205,520
Oct 3, 202494.2194.2594.0394.0894.08-0.33%285,349
Oct 2, 202494.2194.4394.1594.3994.39-0.12%279,800
Oct 1, 202494.6094.7194.4194.5094.50-0.12%231,763
Sep 30, 202494.8094.8494.5594.6194.22-0.28%310,991
Sep 27, 202494.7494.9394.7294.8894.490.27%270,091
Sep 26, 202494.6594.6894.4194.6294.230.03%231,127
Sep 25, 202494.7594.7794.5594.5994.20-0.30%243,743
Sep 24, 202494.6194.9494.5494.8794.870.03%305,276
Sep 23, 202494.6994.8894.5094.8494.840.01%240,561
Sep 20, 202494.7994.9294.6494.8394.830.34%242,521
Sep 19, 202494.7294.8794.5194.5194.51-0.34%291,377
Sep 18, 202494.9695.1994.7994.8394.83-0.32%270,536
Sep 17, 202495.2595.2895.0895.1395.13-0.20%384,364
Sep 16, 202495.1095.3295.0195.3295.320.28%299,064
Sep 13, 202495.0095.0994.8295.0595.050.27%277,145
Sep 12, 202494.8394.8594.6794.7994.79-0.12%406,516
Sep 11, 202494.8795.0594.7494.9094.90-0.06%183,949
Sep 10, 202494.6394.9794.5794.9694.960.31%195,456
Sep 9, 202494.4694.7194.3494.6794.670.25%319,049
Sep 6, 202494.4494.8494.2894.4394.430.01%267,949
Sep 5, 202494.3594.5094.1394.4294.420.23%238,771
Sep 4, 202493.8894.2793.8894.2094.200.44%325,229
Sep 3, 202493.7093.8793.6693.7993.790.06%255,398
Aug 30, 202493.9194.1093.6593.7393.34-0.26%213,778
Aug 29, 202494.0094.0093.8393.9793.58-0.11%210,177
Aug 28, 202494.1894.2194.0294.0793.68-0.11%167,744
Aug 27, 202494.0194.2293.9194.1794.17-0.04%189,819
Aug 26, 202494.3894.3894.1494.2194.21-0.05%174,310
Aug 23, 202493.9194.2893.8994.2694.260.46%334,447
Aug 22, 202494.0194.0993.7293.8393.83-0.32%230,530
Aug 21, 202494.0394.3093.9394.1394.130.13%251,431
Aug 20, 202493.8994.0293.7794.0194.010.38%218,769
Aug 19, 202493.6393.8293.5793.6593.650.02%165,662
Aug 16, 202493.5893.6393.3993.6393.630.30%165,231
Aug 15, 202493.1793.4193.1793.3593.35-0.41%189,553
Aug 14, 202493.6493.8593.6293.7393.730.12%208,160
Aug 13, 202493.5593.6293.4593.6293.620.34%204,912
Aug 12, 202493.1393.3593.0093.3093.300.18%191,131
Aug 9, 202493.2293.2693.0893.1393.130.24%219,102
Aug 8, 202492.8292.9492.7892.9192.91-0.30%469,359
Aug 7, 202493.1193.2093.0093.1993.19-0.06%613,154
Aug 6, 202493.5793.6393.1193.2593.25-0.46%389,083
Aug 5, 202494.2494.3393.5393.6893.68-0.18%368,572
Aug 2, 202493.5293.8693.4693.8593.851.06%436,049
Aug 1, 202492.7292.9992.7292.8792.870.03%506,049
Jul 31, 202492.6392.8792.5092.8492.450.49%308,784
Jul 30, 202492.3792.4692.2392.3992.000.10%323,872
Jul 29, 202492.3892.3892.2292.3091.910.16%193,511
Jul 26, 202492.0792.1592.0092.1591.760.34%171,700
Jul 25, 202491.7691.9891.7191.8491.450.13%139,100
Jul 24, 202491.9692.0591.6491.7291.33-0.03%136,500
Jul 23, 202491.8691.9891.7591.7591.36-0.09%252,800
Jul 22, 202491.8792.0091.7091.8391.44-0.03%428,300
Jul 19, 202491.8391.9291.8291.8691.47-0.25%86,800
Jul 18, 202492.1492.2892.0492.0991.70-0.20%190,800
Jul 17, 202492.0492.3392.0092.2791.880.04%252,000
Jul 16, 202492.0492.2491.9592.2391.840.25%165,200
Jul 15, 202491.9892.0791.8792.0091.61-0.13%184,300
Jul 12, 202491.8992.1291.8992.1291.730.22%193,000
Jul 11, 202491.8492.0591.8491.9291.530.48%239,600
Jul 10, 202491.4191.5191.3191.4891.100.08%190,900
Jul 9, 202491.3491.4191.1691.4191.03-0.08%206,000
Jul 8, 202491.4091.4891.2991.4891.100.09%184,100
Jul 5, 202491.2491.4291.1491.4091.020.47%152,200
Jul 3, 202490.6991.0290.6590.9790.590.49%128,000
Jul 2, 202490.4490.5390.3490.5390.150.58%200,700
Jul 1, 202490.2990.4290.0190.0189.63-1.17%207,300
Jun 28, 202491.6491.6791.0091.0890.33-0.39%198,500
Jun 27, 202491.4191.5291.3991.4490.690.15%158,900
Jun 26, 202491.3491.3791.2491.3090.55-0.41%117,600
Jun 25, 202491.5891.6891.5391.6890.920.11%103,600
Jun 24, 202491.5991.6991.5691.5890.82-0.01%263,100
Jun 21, 202491.7091.7491.4691.5990.83-0.02%191,100
Jun 20, 202491.2291.6191.1591.6190.85-0.14%186,200
Jun 18, 202491.4491.8191.4491.7490.980.26%299,900
Jun 17, 202491.4391.5091.2991.5090.75-0.16%152,400
Jun 14, 202491.7191.7891.6191.6590.890.01%276,700
Jun 13, 202491.5791.7291.4091.6490.880.55%139,000
Jun 12, 202491.4491.6091.1491.1490.390.36%255,000
Jun 11, 202490.5090.8290.4590.8190.060.38%253,300