Skip to main content
logo
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
93.79
+0.25 (0.27%)
Jan 14, 2026, 4:00 PM EST - Market closed

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202693.6993.8293.6593.7993.790.27%359,493
Jan 13, 202693.6593.6693.5093.5493.54-0.05%419,571
Jan 12, 202693.5293.6593.4693.5993.590.03%600,846
Jan 9, 202693.3893.6493.3193.5693.560.35%589,758
Jan 8, 202693.2693.3393.2393.2493.24-0.17%337,845
Jan 7, 202693.4893.4993.3193.4093.400.15%377,798
Jan 6, 202693.1593.3093.1093.2693.26-528,209
Jan 5, 202693.2093.3093.1393.2693.260.25%688,561
Jan 2, 202693.2693.2693.0193.0393.03-0.05%384,519
Dec 31, 202593.2393.3193.0893.0893.08-0.67%377,914
Dec 30, 202593.6793.7693.6093.7193.31-0.01%520,795
Dec 29, 202593.7793.7993.6793.7293.320.13%349,512
Dec 26, 202593.7093.7693.5993.6093.20-214,460
Dec 24, 202593.5493.6693.4793.6093.200.27%249,302
Dec 23, 202593.1693.4093.1493.3592.950.04%390,176
Dec 22, 202593.3693.4293.2993.3192.91-0.04%328,899
Dec 19, 202593.4193.4993.3393.3592.95-0.11%418,207
Dec 18, 202593.5493.5593.4293.4593.050.19%489,674
Dec 17, 202593.2393.3293.1993.2792.87-0.01%763,530
Dec 16, 202593.1093.3293.0493.2892.880.24%310,707
Dec 15, 202593.1493.2593.0593.0692.660.09%281,315
Dec 12, 202593.0093.0592.9492.9892.58-0.29%361,368
Dec 11, 202593.4893.4893.2193.2592.850.05%330,003
Dec 10, 202592.8693.2192.8593.2092.800.34%543,374
Dec 9, 202593.1193.1692.8892.8892.48-0.09%684,373
Dec 8, 202593.2093.2292.8792.9692.56-0.28%690,102
Dec 5, 202593.3793.3893.1393.2292.82-0.11%574,199
Dec 4, 202593.4193.4893.2593.3292.92-0.19%329,082
Dec 3, 202593.4893.5493.3493.5093.100.17%337,776
Dec 2, 202593.2593.4093.1993.3492.940.15%629,382
Dec 1, 202593.1993.2793.1693.2092.80-0.82%345,641
Nov 28, 202594.0694.1093.9393.9793.17-0.19%175,814
Nov 26, 202594.0694.1793.8994.1593.350.09%371,340
Nov 25, 202593.9594.1893.9094.0793.270.22%295,872
Nov 24, 202593.7793.8893.7293.8693.060.21%294,150
Nov 21, 202593.7493.7493.5193.6692.860.22%444,328
Nov 20, 202593.3593.5393.3593.4592.660.16%374,932
Nov 19, 202593.4793.4993.2493.3092.51-0.05%427,520
Nov 18, 202593.4493.4893.2393.3592.560.14%347,564
Nov 17, 202593.3593.3793.2293.2292.43-0.09%453,332
Nov 14, 202593.5893.6093.2493.3092.51-0.17%396,042
Nov 13, 202593.5493.6093.4393.4692.66-0.27%548,723
Nov 12, 202593.7093.7493.6093.7192.910.03%444,120
Nov 11, 202593.4893.7393.4893.6892.880.22%363,585
Nov 10, 202593.4393.5393.4093.4792.670.02%232,136
Nov 7, 202593.4693.6493.4393.4592.66-0.03%298,034
Nov 6, 202593.5293.5893.4593.4892.680.34%781,559
Nov 5, 202593.4093.4093.1193.1692.37-0.36%352,867
Nov 4, 202593.4693.5393.3593.5092.700.16%324,223
Nov 3, 202593.3993.4293.2393.3592.56-0.56%290,211