Skip to main content
logo
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
93.46
+0.03 (0.03%)
At close: Feb 6, 2026, 4:00 PM EST
93.45
-0.01 (-0.01%)
After-hours: Feb 6, 2026, 7:00 PM EST

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 15, 202593.1493.2593.0593.0692.270.09%281,315
Dec 12, 202593.0093.0592.9492.9892.19-0.29%361,368
Dec 11, 202593.4893.4893.2193.2592.460.05%330,003
Dec 10, 202592.8693.2192.8593.2092.410.34%543,374
Dec 9, 202593.1193.1692.8892.8892.09-0.09%684,373
Dec 8, 202593.2093.2292.8792.9692.17-0.28%690,102
Dec 5, 202593.3793.3893.1393.2292.43-0.11%574,199
Dec 4, 202593.4193.4893.2593.3292.52-0.19%329,082
Dec 3, 202593.4893.5493.3493.5092.700.17%337,776
Dec 2, 202593.2593.4093.1993.3492.540.15%629,382
Dec 1, 202593.1993.2793.1693.2092.41-0.82%345,641
Nov 28, 202594.0694.1093.9393.9792.77-0.19%175,814
Nov 26, 202594.0694.1793.8994.1592.950.09%371,340
Nov 25, 202593.9594.1893.9094.0792.870.22%295,872