Skip to main content
logo
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
93.91
-0.19 (-0.20%)
Oct 30, 2025, 1:29 PM EDT - Market open

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202593.7593.9393.7593.91--0.20%44,706
Oct 29, 202594.5194.5194.0394.1094.10-0.48%295,344
Oct 28, 202594.4394.5694.4094.5594.550.10%327,774
Oct 27, 202594.2694.4994.1794.4694.460.15%252,814
Oct 24, 202594.3194.3794.2094.3294.320.18%433,464
Oct 23, 202594.3194.3694.1594.1594.15-0.28%281,464
Oct 22, 202594.3994.4594.2894.4194.410.05%338,630
Oct 21, 202594.4494.4794.3394.3694.360.16%547,415
Oct 20, 202594.1094.2594.0594.2194.210.18%241,038
Oct 17, 202594.0794.0793.8894.0494.04-0.02%361,613
Oct 16, 202593.7894.1693.7694.0694.060.29%501,787
Oct 15, 202593.8393.9793.7193.7993.79-0.01%377,165
Oct 14, 202593.6293.8293.5493.8093.800.20%356,004
Oct 13, 202593.5093.6393.3593.6193.610.06%200,667
Oct 10, 202593.4293.5993.3393.5593.550.46%757,486
Oct 9, 202593.2193.2193.0893.1293.12-0.09%283,162
Oct 8, 202593.3393.3893.1793.2093.200.05%256,728
Oct 7, 202593.1593.2993.0893.1593.150.16%269,891
Oct 6, 202593.0593.2093.0093.0093.00-0.23%322,700
Oct 3, 202593.3793.3993.1793.2193.21-0.11%231,059
Oct 2, 202593.1193.3593.1193.3193.310.14%334,234
Oct 1, 202593.2593.2693.0593.1893.18-0.18%398,651
Sep 30, 202593.5193.5993.3193.3592.95-0.04%287,804
Sep 29, 202593.3093.4493.2593.3992.990.24%237,993
Sep 26, 202593.1993.3193.0793.1792.77-203,842
Sep 25, 202593.1793.1792.9593.1792.77-0.10%361,971
Sep 24, 202593.4093.4093.2293.2692.86-0.13%304,936
Sep 23, 202593.4093.4693.2393.3892.980.19%254,985
Sep 22, 202593.4593.4593.2093.2092.80-0.25%497,686
Sep 19, 202593.3593.4693.3193.4393.03-449,610
Sep 18, 202593.3593.5293.2693.4393.03-0.26%328,380
Sep 17, 202593.8594.1493.6193.6793.27-0.13%387,777
Sep 16, 202593.7793.8893.7393.7993.39-0.02%327,143
Sep 15, 202593.7593.8693.6593.8193.410.28%287,207
Sep 12, 202593.3993.5693.3693.5593.15-0.09%261,988
Sep 11, 202593.4293.7793.4293.6393.230.22%281,428
Sep 10, 202593.4293.5793.3593.4293.020.15%510,882
Sep 9, 202593.4693.4993.1993.2892.88-0.24%208,514
Sep 8, 202593.3493.5093.3293.5093.100.44%229,025
Sep 5, 202593.1393.2093.0593.0992.690.53%299,203
Sep 4, 202592.4992.6492.3692.6092.200.39%265,117
Sep 3, 202592.0492.3691.9992.2491.850.33%248,465
Sep 2, 202591.9092.0091.8491.9491.55-0.66%274,007
Aug 29, 202592.5292.6492.4792.5591.76-0.14%199,653
Aug 28, 202592.5492.6992.4792.6891.880.16%174,145
Aug 27, 202592.3492.5492.2492.5391.740.09%219,551
Aug 26, 202592.3792.4992.2792.4591.660.14%207,503
Aug 25, 202592.3592.3992.2292.3291.53-0.10%206,978
Aug 22, 202592.1392.4892.0792.4191.620.48%253,545
Aug 21, 202592.0692.0691.8091.9791.18-0.14%221,145