PIMCO Active Bond Exchange-Traded Fund (BOND)

BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	91.44	91.95	91.41	91.91	91.91	0.60%	701,025
Jun 10, 2026	91.42	91.55	91.28	91.36	91.36	-0.07%	705,157
Jun 9, 2026	91.33	91.45	91.25	91.42	91.42	0.32%	473,147
Jun 8, 2026	91.41	91.45	91.13	91.13	91.13	-0.12%	465,590
Jun 5, 2026	91.42	91.45	91.23	91.24	91.24	-0.57%	494,249
Jun 4, 2026	91.77	91.83	91.69	91.76	91.76	0.19%	385,440
Jun 3, 2026	91.68	91.71	91.51	91.59	91.59	-0.24%	473,773
Jun 2, 2026	91.80	91.87	91.75	91.81	91.81	0.11%	486,570
Jun 1, 2026	91.49	91.77	91.38	91.71	91.71	-0.09%	541,840
May 29, 2026	92.12	92.30	92.11	92.19	91.79	0.11%	621,850
May 28, 2026	91.93	92.15	91.83	92.09	91.69	0.21%	388,353
May 27, 2026	91.93	92.01	91.86	91.90	91.50	0.08%	374,156
May 26, 2026	91.83	91.96	91.71	91.83	91.43	0.42%	357,742
May 22, 2026	91.49	91.61	91.24	91.45	91.05	0.11%	330,994
May 21, 2026	91.00	91.36	90.88	91.35	90.95	0.20%	783,587
May 20, 2026	90.64	91.26	90.64	91.17	90.77	0.58%	561,516
May 19, 2026	90.66	90.79	90.52	90.64	90.25	-0.38%	789,779
May 18, 2026	91.14	91.24	90.87	90.99	90.60	-0.13%	1,048,400
May 15, 2026	91.28	91.45	91.07	91.11	90.71	-0.70%	617,546
May 14, 2026	91.98	92.00	91.73	91.75	91.35	-0.03%	390,632
May 13, 2026	91.75	91.81	91.59	91.78	91.38	-0.03%	384,284
May 12, 2026	91.86	91.87	91.75	91.81	91.41	-0.31%	461,209
May 11, 2026	92.19	92.28	92.07	92.10	91.70	-0.24%	516,717
May 8, 2026	92.35	92.55	92.28	92.32	91.92	0.24%	443,517
May 7, 2026	92.42	92.43	92.05	92.10	91.70	-0.21%	388,291
May 6, 2026	92.23	92.33	92.17	92.29	91.89	0.49%	468,353
May 5, 2026	91.83	91.95	91.78	91.84	91.44	0.14%	421,822
May 4, 2026	91.92	91.94	91.57	91.71	91.31	-0.35%	475,591
May 1, 2026	91.98	92.24	91.92	92.03	91.63	0.10%	411,159
Apr 30, 2026	92.31	92.40	92.23	92.32	91.54	0.12%	450,816
Apr 29, 2026	92.32	92.37	92.09	92.21	91.43	-0.36%	275,909
Apr 28, 2026	92.55	92.58	92.44	92.54	91.76	-0.14%	388,132
Apr 27, 2026	92.75	92.79	92.60	92.67	91.89	-0.15%	289,269
Apr 24, 2026	92.62	92.83	92.52	92.81	92.03	0.16%	350,469
Apr 23, 2026	92.80	92.86	92.49	92.66	91.88	-0.14%	386,015
Apr 22, 2026	92.88	92.95	92.76	92.79	92.01	0.15%	360,136
Apr 21, 2026	92.93	92.96	92.63	92.65	91.87	-0.41%	366,193
Apr 20, 2026	93.09	93.11	92.92	93.03	92.25	-0.02%	304,689
Apr 17, 2026	93.06	93.19	93.02	93.05	92.26	0.40%	446,923
Apr 16, 2026	92.77	92.90	92.62	92.68	91.90	-0.16%	379,234
Apr 15, 2026	92.90	92.90	92.73	92.83	92.05	-0.10%	415,706
Apr 14, 2026	92.65	92.96	92.63	92.92	92.14	0.25%	491,910
Apr 13, 2026	92.43	92.71	92.43	92.69	91.91	0.19%	303,309
Apr 10, 2026	92.55	92.64	92.46	92.51	91.73	-0.11%	496,450
Apr 9, 2026	92.47	92.79	92.38	92.61	91.83	0.10%	417,408
Apr 8, 2026	92.77	92.79	92.46	92.52	91.74	0.27%	420,261
Apr 7, 2026	92.07	92.31	91.87	92.27	91.49	0.10%	384,121
Apr 6, 2026	92.16	92.25	92.04	92.18	91.40	-0.05%	444,153
Apr 2, 2026	91.98	92.28	91.92	92.23	91.45	0.23%	413,384
Apr 1, 2026	91.96	92.15	91.92	92.02	91.24	0.12%	442,876

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.