PIMCO Active Bond Exchange-Traded Fund (BOND)

NYSE: BOND · Real-Time Price · USD

89.72

-0.27 (-0.30%)

At close: Sep 9, 2026, 4:00 PM EDT

89.72

0.00 (0.00%)

After-hours: Sep 9, 2026, 6:30 PM EDT

BOND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	89.97	89.99	89.62	89.72	89.72	-0.30%	614,812
Sep 8, 2026	90.04	90.15	89.89	89.99	89.99	-0.06%	1,258,332
Sep 4, 2026	90.08	90.15	90.01	90.04	90.04	-0.01%	514,676
Sep 3, 2026	90.23	90.23	90.04	90.05	90.05	0.18%	721,229
Sep 2, 2026	89.83	89.89	89.71	89.89	89.89	0.14%	747,566
Sep 1, 2026	89.90	90.02	89.74	89.76	89.76	-0.29%	1,761,315
Aug 31, 2026	90.47	90.47	90.35	90.42	90.02	-0.11%	453,848
Aug 28, 2026	90.91	91.04	90.51	90.52	90.12	-0.44%	511,184
Aug 27, 2026	91.00	91.03	90.86	90.92	90.52	-0.03%	338,927
Aug 26, 2026	91.03	91.05	90.89	90.95	90.55	-0.19%	416,231
Aug 25, 2026	90.97	91.15	90.92	91.12	90.72	0.51%	511,583
Aug 24, 2026	90.65	90.74	90.54	90.66	90.26	0.18%	504,567
Aug 21, 2026	90.62	90.62	90.46	90.50	90.10	-0.13%	322,297
Aug 20, 2026	90.64	90.72	90.50	90.62	90.22	-0.38%	599,719
Aug 19, 2026	90.94	90.98	90.73	90.97	90.57	0.52%	419,645
Aug 18, 2026	90.30	90.54	90.29	90.50	90.10	0.09%	377,206
Aug 17, 2026	90.54	90.62	90.39	90.42	90.02	-0.22%	410,865
Aug 14, 2026	90.91	90.92	90.58	90.62	90.22	-0.32%	746,437
Aug 13, 2026	90.93	91.08	90.87	90.91	90.51	0.41%	604,120
Aug 12, 2026	90.64	90.74	90.52	90.54	90.14	0.07%	703,462
Aug 11, 2026	90.57	90.63	90.45	90.48	90.08	0.08%	477,311
Aug 10, 2026	90.65	90.65	90.40	90.41	90.01	-0.41%	423,902
Aug 7, 2026	90.78	90.88	90.65	90.78	90.38	0.24%	494,235
Aug 6, 2026	90.72	90.75	90.50	90.56	90.16	-0.34%	392,071
Aug 5, 2026	90.83	90.91	90.74	90.87	90.47	0.03%	442,563
Aug 4, 2026	90.72	90.85	90.64	90.84	90.44	0.59%	977,679
Aug 3, 2026	90.37	90.74	90.25	90.31	89.91	0.24%	440,112
Jul 31, 2026	90.60	90.69	90.36	90.49	89.69	-0.33%	812,800
Jul 30, 2026	90.82	90.91	90.75	90.79	89.99	0.04%	570,795
Jul 29, 2026	90.99	91.07	90.73	90.75	89.95	-0.34%	503,468
Jul 28, 2026	90.86	91.16	90.86	91.06	90.26	0.29%	504,937
Jul 27, 2026	90.71	90.86	90.62	90.80	90.00	0.27%	451,818
Jul 24, 2026	90.41	90.73	90.41	90.56	89.76	0.13%	493,166
Jul 23, 2026	90.42	90.48	90.36	90.44	89.64	-0.32%	556,889
Jul 22, 2026	90.92	90.92	90.72	90.73	89.93	-0.24%	536,816
Jul 21, 2026	91.04	91.04	90.89	90.95	90.15	-0.19%	370,104
Jul 20, 2026	91.29	91.33	91.01	91.12	90.32	-0.37%	364,742
Jul 17, 2026	91.49	91.63	91.43	91.46	90.65	0.05%	394,864
Jul 16, 2026	91.31	91.43	91.23	91.41	90.60	-0.02%	529,587
Jul 15, 2026	91.23	91.51	91.12	91.43	90.62	0.26%	1,285,204
Jul 14, 2026	91.16	91.33	91.08	91.19	90.39	0.30%	706,021
Jul 13, 2026	91.16	91.23	90.91	90.92	90.12	-0.41%	482,668
Jul 10, 2026	91.37	91.41	91.21	91.29	90.48	-0.09%	448,917
Jul 9, 2026	91.30	91.50	91.26	91.37	90.56	0.11%	507,061
Jul 8, 2026	91.24	91.29	91.07	91.27	90.46	-0.19%	426,944
Jul 7, 2026	91.73	91.73	91.40	91.44	90.63	-0.44%	482,219
Jul 6, 2026	91.83	91.88	91.71	91.84	91.03	0.04%	545,919
Jul 2, 2026	91.74	92.03	91.69	91.80	90.99	0.17%	497,841
Jul 1, 2026	91.57	91.74	91.56	91.64	90.83	-0.20%	751,758
Jun 30, 2026	92.51	92.51	92.19	92.21	91.01	-0.45%	489,564