PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
92.35
+0.65 (0.71%)
At close: Mar 28, 2025, 4:01 PM
92.79
+0.44 (0.48%)
Pre-market: Mar 31, 2025, 8:11 AM EDT
BOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 92.08 | 92.38 | 92.08 | 92.35 | 92.35 | 0.71% | 474,438 |
| Mar 27, 2025 | 91.67 | 91.78 | 91.62 | 91.70 | 91.70 | -0.15% | 199,716 |
| Mar 26, 2025 | 91.90 | 91.92 | 91.74 | 91.84 | 91.84 | -0.22% | 215,076 |
| Mar 25, 2025 | 91.93 | 92.14 | 91.91 | 92.04 | 92.04 | 0.20% | 163,685 |
| Mar 24, 2025 | 92.14 | 92.14 | 91.82 | 91.86 | 91.86 | -0.55% | 205,608 |
| Mar 21, 2025 | 92.54 | 92.58 | 92.32 | 92.37 | 92.37 | -0.12% | 166,859 |
| Mar 20, 2025 | 92.74 | 92.75 | 92.40 | 92.48 | 92.48 | 0.23% | 269,845 |
| Mar 19, 2025 | 91.98 | 92.38 | 91.79 | 92.27 | 92.27 | 0.21% | 964,909 |
| Mar 18, 2025 | 91.88 | 92.19 | 91.84 | 92.08 | 92.08 | 0.14% | 238,939 |
| Mar 17, 2025 | 92.00 | 92.21 | 91.89 | 91.95 | 91.95 | 0.15% | 282,413 |
| Mar 14, 2025 | 91.94 | 91.95 | 91.77 | 91.81 | 91.81 | -0.17% | 183,110 |
| Mar 13, 2025 | 91.70 | 92.09 | 91.63 | 91.97 | 91.97 | 0.19% | 434,034 |
| Mar 12, 2025 | 91.86 | 91.96 | 91.74 | 91.80 | 91.80 | -0.25% | 1,675,598 |
| Mar 11, 2025 | 92.32 | 92.50 | 91.93 | 92.03 | 92.03 | -0.43% | 340,594 |
| Mar 10, 2025 | 92.34 | 92.63 | 92.30 | 92.43 | 92.43 | 0.50% | 484,417 |
| Mar 7, 2025 | 92.36 | 92.42 | 91.83 | 91.97 | 91.97 | -0.11% | 243,251 |
| Mar 6, 2025 | 91.97 | 92.13 | 91.74 | 92.07 | 92.07 | 0.05% | 357,868 |
| Mar 5, 2025 | 92.47 | 92.57 | 92.00 | 92.02 | 92.02 | -0.40% | 345,871 |
| Mar 4, 2025 | 92.84 | 93.06 | 92.31 | 92.39 | 92.39 | -0.37% | 456,420 |
| Mar 3, 2025 | 92.26 | 92.77 | 92.20 | 92.73 | 92.73 | -0.18% | 780,485 |
| Feb 28, 2025 | 92.74 | 92.93 | 92.54 | 92.90 | 92.52 | 0.53% | 729,768 |
| Feb 27, 2025 | 92.37 | 92.52 | 92.32 | 92.41 | 92.03 | -0.19% | 227,811 |
| Feb 26, 2025 | 92.31 | 92.66 | 92.26 | 92.59 | 92.21 | 0.13% | 607,919 |
| Feb 25, 2025 | 92.22 | 92.48 | 92.21 | 92.47 | 92.09 | 0.66% | 425,116 |
| Feb 24, 2025 | 91.60 | 91.92 | 91.55 | 91.86 | 91.49 | 0.14% | 305,583 |
| Feb 21, 2025 | 91.34 | 91.81 | 91.34 | 91.73 | 91.36 | 0.47% | 209,821 |
| Feb 20, 2025 | 91.14 | 91.32 | 91.14 | 91.30 | 90.93 | 0.20% | 186,403 |
| Feb 19, 2025 | 90.88 | 91.13 | 90.85 | 91.12 | 90.75 | 0.22% | 203,421 |
| Feb 18, 2025 | 91.09 | 91.19 | 90.88 | 90.92 | 90.55 | -0.48% | 283,998 |
| Feb 14, 2025 | 91.38 | 91.56 | 91.31 | 91.36 | 90.99 | 0.36% | 1,411,115 |
| Feb 13, 2025 | 90.80 | 91.17 | 90.78 | 91.03 | 90.66 | 0.77% | 591,156 |
| Feb 12, 2025 | 90.33 | 90.48 | 90.12 | 90.33 | 89.96 | -0.50% | 515,258 |
| Feb 11, 2025 | 90.88 | 90.90 | 90.76 | 90.78 | 90.41 | -0.27% | 377,678 |
| Feb 10, 2025 | 91.13 | 91.27 | 90.98 | 91.03 | 90.66 | 0.05% | 300,673 |
| Feb 7, 2025 | 91.09 | 91.22 | 90.89 | 90.98 | 90.61 | -0.32% | 282,952 |
| Feb 6, 2025 | 91.32 | 91.43 | 91.15 | 91.27 | 90.90 | -0.12% | 296,431 |
| Feb 5, 2025 | 91.23 | 91.56 | 91.16 | 91.38 | 91.01 | 0.63% | 403,983 |
| Feb 4, 2025 | 90.56 | 90.89 | 90.50 | 90.81 | 90.44 | 0.15% | 302,708 |
| Feb 3, 2025 | 90.81 | 91.12 | 90.53 | 90.67 | 90.30 | -0.33% | 632,298 |
| Jan 31, 2025 | 91.10 | 91.27 | 90.80 | 90.97 | 90.21 | -0.18% | 148,298 |
| Jan 30, 2025 | 91.14 | 91.33 | 91.10 | 91.13 | 90.37 | 0.10% | 260,993 |
| Jan 29, 2025 | 91.08 | 91.17 | 90.80 | 91.04 | 90.28 | -0.03% | 275,618 |
| Jan 28, 2025 | 90.78 | 91.08 | 90.78 | 91.07 | 90.31 | 0.02% | 308,849 |
| Jan 27, 2025 | 90.95 | 91.08 | 90.83 | 91.05 | 90.29 | 0.61% | 410,171 |
| Jan 24, 2025 | 90.29 | 90.62 | 90.28 | 90.50 | 89.75 | 0.12% | 272,446 |
| Jan 23, 2025 | 90.24 | 90.45 | 90.24 | 90.39 | 89.64 | -0.19% | 249,228 |
| Jan 22, 2025 | 90.66 | 90.73 | 90.43 | 90.56 | 89.80 | -0.20% | 216,557 |
| Jan 21, 2025 | 90.65 | 90.74 | 90.57 | 90.74 | 89.98 | 0.43% | 361,181 |
| Jan 17, 2025 | 90.46 | 90.55 | 90.32 | 90.35 | 89.60 | -0.07% | 278,108 |
| Jan 16, 2025 | 90.11 | 90.55 | 90.03 | 90.41 | 89.66 | 0.23% | 576,983 |