Skip to main content
logo
PIMCO Active Bond Exchange-Traded Fund (BOND)
NYSE: BOND · Real-Time Price · USD
92.03
-0.29 (-0.31%)
At close: May 1, 2026, 4:00 PM EDT
92.03
-0.01 (-0.01%)
After-hours: May 1, 2026, 7:00 PM EDT

BOND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202691.9892.2491.9292.0392.03-0.31%411,159
Apr 30, 202692.3192.4092.2392.3292.320.12%450,815
Apr 29, 202692.3292.3792.0992.2192.21-0.36%275,894
Apr 28, 202692.5592.5892.4492.5492.54-0.14%388,132
Apr 27, 202692.7592.7992.6092.6792.67-0.15%289,260
Apr 24, 202692.6292.8392.5292.8192.810.16%350,469
Apr 23, 202692.8092.8692.4992.6692.66-0.14%385,906
Apr 22, 202692.8892.9592.7692.7992.790.15%360,135
Apr 21, 202692.9392.9692.6392.6592.65-0.41%366,193
Apr 20, 202693.0993.1192.9293.0393.03-0.02%304,559
Apr 17, 202693.0693.1993.0293.0593.050.40%446,378
Apr 16, 202692.7792.9092.6292.6892.68-0.16%379,156
Apr 15, 202692.9092.9092.7392.8392.83-0.10%415,670
Apr 14, 202692.6592.9692.6392.9292.920.25%491,908
Apr 13, 202692.4392.7192.4392.6992.690.19%303,295
Apr 10, 202692.5592.6492.4692.5192.51-0.11%496,441
Apr 9, 202692.4792.7992.3892.6192.610.10%417,368
Apr 8, 202692.7792.7992.4692.5292.520.27%420,250
Apr 7, 202692.0792.3191.8792.2792.270.10%384,116
Apr 6, 202692.1692.2592.0492.1892.18-0.05%444,136
Apr 2, 202691.9892.2891.9292.2392.230.23%413,384
Apr 1, 202691.9692.1591.9292.0292.02-0.28%442,876
Mar 31, 202692.3592.4492.1992.2891.910.25%1,209,578
Mar 30, 202692.0292.2191.9492.0591.680.54%540,360
Mar 27, 202691.3591.6591.2891.5691.190.02%442,666
Mar 26, 202691.9392.0991.5491.5491.17-0.74%379,155
Mar 25, 202692.1692.2491.7592.2291.850.48%682,532
Mar 24, 202691.6992.0291.6491.7891.41-0.31%995,315
Mar 23, 202691.8492.2191.8092.0791.700.41%793,874
Mar 20, 202692.2392.2491.6891.6991.32-0.98%448,666
Mar 19, 202692.3392.6992.2992.6092.230.09%505,642
Mar 18, 202692.8092.9692.5292.5292.15-0.41%392,501
Mar 17, 202692.7992.9292.7992.9092.530.23%531,851
Mar 16, 202692.6092.7192.5692.6992.320.40%489,149
Mar 13, 202692.5192.6492.2792.3291.95-0.21%585,039
Mar 12, 202692.6292.7192.3792.5192.14-0.34%611,175
Mar 11, 202693.0593.0892.7792.8392.46-0.43%409,849
Mar 10, 202693.4993.5293.1993.2392.86-0.24%632,953
Mar 9, 202693.0993.4993.0593.4593.080.19%527,404
Mar 6, 202693.0293.4793.0093.2792.90-0.12%668,431
Mar 5, 202693.3493.4093.2493.3893.01-0.19%487,329
Mar 4, 202693.6793.7193.5493.5693.18-0.14%719,831
Mar 3, 202693.4693.8393.3793.6993.31-0.15%1,189,170
Mar 2, 202693.9393.9493.7093.8393.45-0.82%470,404
Feb 27, 202694.6094.6894.5694.6193.840.20%403,912
Feb 26, 202694.3594.4694.3494.4293.650.10%460,410
Feb 25, 202694.2994.3994.2694.3393.56-0.02%485,407
Feb 24, 202694.3794.3894.2794.3593.58-0.04%415,745
Feb 23, 202694.2494.4594.2494.3993.620.20%376,582
Feb 20, 202694.1994.2694.0394.2093.430.03%436,154