Skip to main content
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
90.42
-0.17 (-0.19%)
Dec 27, 2024, 4:01 PM EST - Market closed

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202490.3490.6790.3190.5990.590.03%289,918
Dec 24, 202490.3190.6390.3190.5690.560.08%135,934
Dec 23, 202490.8690.8990.3990.4990.49-0.43%276,562
Dec 20, 202491.0091.1990.8290.8890.880.33%285,816
Dec 19, 202490.6590.6890.4090.5890.58-0.33%360,562
Dec 18, 202491.5991.6690.7390.8890.88-0.70%252,119
Dec 17, 202491.6091.6791.4891.5291.52-0.03%344,449
Dec 16, 202491.5991.6691.4691.5591.550.01%208,635
Dec 13, 202491.8591.8691.4891.5491.54-0.38%163,373
Dec 12, 202492.1392.1791.8391.8991.89-0.38%296,695
Dec 11, 202492.5792.6792.2492.2492.24-0.24%275,856
Dec 10, 202492.4492.5392.3492.4692.46-0.15%409,050
Dec 9, 202492.7192.8092.5692.6092.60-0.33%189,201
Dec 6, 202492.9192.9392.6892.9192.910.30%187,354
Dec 5, 202492.4392.7092.3592.6392.630.11%190,916
Dec 4, 202492.0892.6092.0492.5392.530.33%281,856
Dec 3, 202492.4592.5692.2192.2392.23-0.19%234,467
Dec 2, 202492.2092.5292.0792.4192.41-0.38%188,691
Nov 29, 202492.7192.7792.6192.7692.370.33%203,799
Nov 27, 202492.4892.5592.3092.4692.070.36%147,819
Nov 26, 202492.1492.1991.9592.1291.73-0.20%265,280
Nov 25, 202492.1392.3592.0992.3091.910.91%369,954
Nov 22, 202491.4391.5591.2891.4791.090.10%223,351
Nov 21, 202491.4891.5591.2591.3891.00-0.05%242,888
Nov 20, 202491.3091.5391.2791.4391.050.04%247,526
Nov 19, 202491.4691.6091.3591.3991.010.08%228,989
Nov 18, 202491.0291.3990.9791.3290.940.22%221,851
Nov 15, 202490.9891.4290.8191.1290.74-0.04%271,982
Nov 14, 202491.4591.5591.1191.1690.78-0.07%245,361
Nov 13, 202491.6391.7191.1191.2290.84-0.02%270,607
Nov 12, 202491.4791.6791.1791.2490.86-0.50%345,960
Nov 11, 202491.7991.8991.5691.7091.32-0.20%257,387
Nov 8, 202491.9392.1291.7691.8891.490.19%330,666
Nov 7, 202491.4091.8091.3891.7191.330.78%786,505
Nov 6, 202490.8091.2390.6291.0090.62-0.68%392,332
Nov 5, 202491.4491.6991.2891.6291.240.20%543,171
Nov 4, 202491.6591.7591.4191.4491.060.30%471,468
Nov 1, 202491.6991.7391.1191.1790.79-0.82%576,845
Oct 31, 202491.8092.0791.6291.9291.14-0.04%300,968
Oct 30, 202492.2292.3891.9591.9691.18-0.04%421,595
Oct 29, 202491.6192.0291.5692.0091.220.03%298,055
Oct 28, 202492.1192.1591.8291.9791.19-0.14%244,826
Oct 25, 202492.4892.4892.0592.1091.32-0.22%197,326
Oct 24, 202492.1592.4692.1192.3091.520.14%181,496
Oct 23, 202492.0492.2692.0292.1791.39-0.26%193,039
Oct 22, 202492.5592.5992.2592.4191.63-0.01%291,496
Oct 21, 202492.7692.8192.4292.4291.64-0.67%233,456
Oct 18, 202493.0893.1493.0093.0492.250.09%215,452
Oct 17, 202493.1893.2092.9192.9692.18-0.43%179,093
Oct 16, 202493.3793.4493.3093.3692.570.04%204,424
Oct 15, 202493.2593.3393.1793.3292.530.37%281,260
Oct 14, 202492.8492.9892.6792.9892.20-0.06%207,292
Oct 11, 202492.9993.1592.9493.0492.25-0.01%322,017
Oct 10, 202493.0593.0792.8193.0592.26-0.05%275,649
Oct 9, 202493.2293.2292.9893.1092.31-0.15%403,409
Oct 8, 202493.0593.2792.9893.2492.450.13%246,767
Oct 7, 202493.1193.2893.0993.1292.33-0.34%256,801
Oct 4, 202493.3793.5993.3693.4492.65-0.68%205,520
Oct 3, 202494.2194.2594.0394.0893.29-0.33%285,349
Oct 2, 202494.2194.4394.1594.3993.59-0.12%279,741
Oct 1, 202494.6094.7194.4194.5093.70-0.12%231,763
Sep 30, 202494.8094.8494.5594.6193.43-0.28%310,991
Sep 27, 202494.7494.9394.7294.8893.690.27%270,091
Sep 26, 202494.6594.6894.4194.6293.440.03%231,127
Sep 25, 202494.7594.7794.5594.5993.41-0.30%243,743
Sep 24, 202494.6194.9494.5494.8793.680.03%305,119
Sep 23, 202494.6994.8894.5094.8493.650.01%240,561
Sep 20, 202494.7994.9294.6494.8393.640.34%242,521
Sep 19, 202494.7294.8794.5194.5193.33-0.34%291,283
Sep 18, 202494.9695.1994.7994.8393.64-0.32%270,536
Sep 17, 202495.2595.2895.0895.1393.94-0.20%384,303
Sep 16, 202495.1095.3295.0195.3294.130.28%299,064
Sep 13, 202495.0095.0994.8295.0593.860.27%293,664
Sep 12, 202494.8394.8594.6794.7993.60-0.12%411,371
Sep 11, 202494.8795.0594.7494.9093.71-0.06%183,949
Sep 10, 202494.6394.9794.5794.9693.770.31%195,456
Sep 9, 202494.4694.7194.3494.6793.490.25%319,049
Sep 6, 202494.4494.8494.2894.4393.250.01%267,949
Sep 5, 202494.3594.5094.1394.4293.240.23%238,771
Sep 4, 202493.8894.2793.8894.2093.020.44%325,214
Sep 3, 202493.7093.8793.6693.7992.620.06%279,098
Aug 30, 202493.9194.1093.6593.7392.17-0.26%221,878
Aug 29, 202494.0094.0093.8393.9792.41-0.11%210,177
Aug 28, 202494.1894.2194.0294.0792.51-0.11%169,444
Aug 27, 202494.0194.2293.9194.1792.61-0.04%207,999
Aug 26, 202494.3894.3894.1494.2192.65-0.05%178,430
Aug 23, 202493.9194.2893.8994.2692.690.46%334,447
Aug 22, 202494.0194.0993.7293.8392.27-0.32%230,530
Aug 21, 202494.0394.3093.9394.1392.570.13%280,431
Aug 20, 202493.8994.0293.7794.0192.450.38%218,769
Aug 19, 202493.6393.8293.5793.6592.100.02%165,662
Aug 16, 202493.5893.6393.3993.6392.080.30%165,231
Aug 15, 202493.1793.4193.1793.3591.80-0.41%212,653
Aug 14, 202493.6493.8593.6293.7392.170.12%232,760
Aug 13, 202493.5593.6293.4593.6292.070.34%204,912
Aug 12, 202493.1393.3593.0093.3091.750.18%191,131
Aug 9, 202493.2293.2693.0893.1391.580.24%219,102
Aug 8, 202492.8292.9492.7892.9191.37-0.30%469,359
Aug 7, 202493.1193.2093.0093.1991.64-0.06%645,023
Aug 6, 202493.5793.6393.1193.2591.70-0.46%389,083