Pimco Active Bond TR ETF (NY: BOND )

96.55 +0.18 (+0.19%)
Streaming Delayed Price Updated: 9:40 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 110.53 111.11 110.22 111.11 273,500 +0.83(+0.75%)
Feb 25, 2021 110.82 110.89 110.02 110.28 372,664 -0.81(-0.73%)
Feb 24, 2021 110.96 111.14 110.80 111.09 338,578 -0.09(-0.08%)
Feb 23, 2021 111.08 111.26 111.06 111.18 181,372 +0.00(+0.00%)
Feb 22, 2021 111.47 111.56 111.18 111.18 244,127 -0.28(-0.25%)
Feb 19, 2021 111.66 111.72 111.44 111.46 429,300 -0.35(-0.31%)
Feb 18, 2021 111.65 111.87 111.65 111.81 173,979 +0.03(+0.03%)
Feb 17, 2021 111.64 111.82 111.62 111.78 274,039 +0.16(+0.14%)
Feb 16, 2021 111.94 111.98 111.61 111.62 334,537 -0.53(-0.47%)
Feb 12, 2021 112.38 112.45 112.15 112.15 425,400 -0.27(-0.24%)
Feb 11, 2021 112.61 112.63 112.41 112.42 178,880 -0.13(-0.12%)
Feb 10, 2021 112.37 112.58 112.36 112.55 241,180 +0.18(+0.16%)
Feb 09, 2021 112.30 112.45 112.30 112.37 325,580 +0.08(+0.07%)
Feb 08, 2021 112.26 112.38 112.23 112.29 291,660 -0.04(-0.04%)
Feb 05, 2021 112.43 112.46 112.25 112.33 152,500 -0.02(-0.02%)
Feb 04, 2021 112.32 112.44 112.21 112.35 156,435 +0.08(+0.07%)
Feb 03, 2021 112.29 112.47 112.27 112.27 185,441 -0.22(-0.20%)
Feb 02, 2021 112.50 112.54 112.21 112.49 232,194 -0.15(-0.13%)
Feb 01, 2021 112.54 112.70 112.51 112.64 409,429 +0.05(+0.04%)
Jan 29, 2021 112.50 112.85 112.50 112.59 495,300 -0.20(-0.18%)
Jan 28, 2021 112.80 112.86 112.70 112.79 330,083 -0.09(-0.08%)
Jan 27, 2021 112.91 113.00 112.85 112.88 175,734 +0.04(+0.04%)
Jan 26, 2021 112.77 112.92 112.77 112.84 188,506 +0.02(+0.02%)
Jan 25, 2021 112.77 112.88 112.72 112.82 202,891 +0.20(+0.18%)
Jan 22, 2021 112.52 112.67 112.49 112.62 144,700 +0.02(+0.02%)
Jan 21, 2021 112.59 112.67 112.45 112.60 239,978 -0.05(-0.04%)
Jan 20, 2021 112.56 112.67 112.51 112.65 345,819 +0.05(+0.04%)
Jan 19, 2021 112.46 112.60 112.35 112.60 260,814 +0.19(+0.17%)
Jan 15, 2021 112.39 112.51 112.27 112.41 220,500 +0.11(+0.10%)
Jan 14, 2021 112.40 112.51 112.22 112.30 277,665 -0.04(-0.04%)
Jan 13, 2021 112.09 112.40 112.08 112.34 390,159 +0.43(+0.38%)
Jan 12, 2021 111.79 111.96 111.62 111.91 211,238 +0.07(+0.06%)
Jan 11, 2021 112.03 112.11 111.81 111.84 351,837 -0.28(-0.25%)
Jan 08, 2021 112.11 112.22 112.07 112.12 298,400 -0.12(-0.11%)
Jan 07, 2021 112.24 112.41 112.20 112.24 270,278 -0.30(-0.27%)
Jan 06, 2021 112.62 112.69 112.34 112.54 327,499 -0.36(-0.32%)
Jan 05, 2021 112.88 113.04 112.66 112.90 194,387 -0.14(-0.12%)
Jan 04, 2021 112.91 113.11 112.87 113.04 388,244 -0.07(-0.06%)
Dec 31, 2020 113.11 113.11 113.11 161,063 +0.18(+0.16%)
Dec 30, 2020 112.88 112.98 112.83 112.93 161,063 -0.21(-0.19%)
Dec 29, 2020 113.03 113.16 113.03 113.14 182,731 +0.07(+0.06%)
Dec 28, 2020 113.03 113.11 112.95 113.07 116,585 +0.01(+0.01%)
Dec 24, 2020 112.92 113.10 112.92 113.06 139,400 +0.16(+0.14%)
Dec 23, 2020 112.85 113.05 112.80 112.90 131,976 -0.17(-0.15%)
Dec 22, 2020 112.97 113.07 112.92 113.07 130,553 +0.16(+0.14%)
Dec 21, 2020 112.93 112.95 112.79 112.91 202,245 +0.05(+0.04%)
Dec 18, 2020 112.93 112.95 112.75 112.86 112,600 -0.05(-0.04%)
Dec 17, 2020 112.85 113.06 112.75 112.91 164,176 +0.09(+0.08%)
Dec 16, 2020 112.75 112.91 112.62 112.82 128,128 +0.01(+0.01%)
Dec 15, 2020 112.81 112.81 112.60 112.81 131,360 -0.03(-0.03%)
Dec 14, 2020 112.64 112.85 112.52 112.84 141,763 +0.17(+0.15%)
Dec 11, 2020 112.75 112.87 112.67 112.67 196,300 +0.13(+0.12%)
Dec 10, 2020 112.50 112.68 112.34 112.54 116,864 +0.23(+0.20%)
Dec 09, 2020 112.33 112.45 112.28 112.31 85,709 -0.22(-0.20%)
Dec 08, 2020 112.53 112.59 112.41 112.53 123,188 +0.04(+0.04%)
Dec 07, 2020 112.41 112.54 112.28 112.49 292,363 +0.12(+0.11%)
Dec 04, 2020 112.39 112.44 112.23 112.37 159,400 -0.23(-0.20%)
Dec 03, 2020 112.44 112.63 112.33 112.60 222,997 +0.23(+0.20%)
Dec 02, 2020 112.33 112.43 112.18 112.37 296,982 -0.03(-0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.