Pimco Active Bond TR ETF (NY: BOND )

95.75 +0.76 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 110.22 110.43 110.22 110.31 116,651 +0.01(+0.01%)
May 27, 2021 110.45 110.45 110.23 110.30 79,405 -0.15(-0.14%)
May 26, 2021 110.44 110.64 110.40 110.45 122,675 +0.01(+0.01%)
May 25, 2021 110.20 110.53 110.20 110.44 83,908 +0.22(+0.20%)
May 24, 2021 110.21 110.33 110.16 110.22 101,386 +0.09(+0.08%)
May 21, 2021 110.14 110.25 109.99 110.13 118,211 +0.11(+0.10%)
May 20, 2021 109.82 110.08 109.82 110.02 141,664 +0.23(+0.21%)
May 19, 2021 109.91 110.13 109.65 109.79 130,550 -0.07(-0.06%)
May 18, 2021 109.90 110.07 109.79 109.86 206,418 -0.08(-0.07%)
May 17, 2021 110.02 110.14 109.93 109.94 101,525 -0.08(-0.07%)
May 14, 2021 109.95 110.03 109.84 110.02 112,208 +0.18(+0.16%)
May 13, 2021 109.66 109.97 109.63 109.84 172,184 +0.14(+0.13%)
May 12, 2021 109.77 109.87 109.59 109.70 186,676 -0.20(-0.18%)
May 11, 2021 110.05 110.12 109.88 109.90 249,135 -0.38(-0.34%)
May 10, 2021 110.40 110.48 110.15 110.28 342,394 -0.22(-0.20%)
May 07, 2021 110.57 110.69 110.36 110.50 138,835 +0.00(+0.00%)
May 06, 2021 110.37 110.53 110.31 110.50 198,205 +0.11(+0.10%)
May 05, 2021 110.31 110.50 110.25 110.39 122,126 +0.13(+0.12%)
May 04, 2021 110.25 110.44 110.25 110.26 233,989 +0.02(+0.02%)
May 03, 2021 110.15 110.38 110.03 110.24 270,188 -0.13(-0.12%)
Apr 30, 2021 110.26 110.37 110.18 110.37 171,700 -0.03(-0.03%)
Apr 29, 2021 110.22 110.40 110.04 110.40 253,731 +0.13(+0.12%)
Apr 28, 2021 110.11 110.42 110.10 110.27 158,153 +0.05(+0.05%)
Apr 27, 2021 110.45 110.56 110.18 110.22 185,651 -0.27(-0.24%)
Apr 26, 2021 110.54 110.68 110.46 110.49 177,029 -0.12(-0.11%)
Apr 23, 2021 110.59 110.69 110.41 110.61 171,500 +0.06(+0.05%)
Apr 22, 2021 110.52 110.68 110.41 110.55 156,149 +0.02(+0.02%)
Apr 21, 2021 110.59 110.59 110.40 110.53 129,291 +0.14(+0.13%)
Apr 20, 2021 110.27 110.53 110.15 110.39 168,726 +0.16(+0.15%)
Apr 19, 2021 110.31 110.42 110.20 110.23 154,192 -0.21(-0.19%)
Apr 16, 2021 110.33 110.54 110.23 110.44 220,700 -0.09(-0.08%)
Apr 15, 2021 110.25 110.69 109.28 110.53 216,769 +0.48(+0.44%)
Apr 14, 2021 109.98 110.19 109.90 110.05 231,691 -0.01(-0.01%)
Apr 13, 2021 109.84 110.12 109.80 110.06 141,413 +0.31(+0.28%)
Apr 12, 2021 109.85 109.96 109.75 109.75 153,745 -0.09(-0.08%)
Apr 09, 2021 109.83 110.02 109.71 109.84 188,700 -0.09(-0.08%)
Apr 08, 2021 109.77 110.08 109.72 109.93 323,074 +0.21(+0.19%)
Apr 07, 2021 109.73 109.98 109.71 109.72 144,565 +0.04(+0.04%)
Apr 06, 2021 109.67 109.85 109.67 109.68 155,130 +0.08(+0.07%)
Apr 05, 2021 109.31 109.61 109.31 109.60 237,725 +0.03(+0.03%)
Apr 01, 2021 109.46 109.69 109.38 109.57 236,900 +0.11(+0.10%)
Mar 31, 2021 109.55 109.75 109.28 109.46 260,830 -0.04(-0.04%)
Mar 30, 2021 109.37 109.56 109.19 109.50 166,613 -0.07(-0.06%)
Mar 29, 2021 109.64 109.76 109.32 109.57 202,440 -0.22(-0.20%)
Mar 26, 2021 109.70 109.92 109.59 109.79 132,300 -0.13(-0.12%)
Mar 25, 2021 109.87 109.98 109.69 109.92 194,051 -0.05(-0.05%)
Mar 24, 2021 109.67 109.97 109.62 109.97 136,259 +0.33(+0.30%)
Mar 23, 2021 109.62 109.75 109.48 109.64 220,066 +0.24(+0.22%)
Mar 22, 2021 109.56 109.69 109.40 109.40 172,937 +0.14(+0.13%)
Mar 19, 2021 109.04 109.38 109.03 109.26 304,400 +0.13(+0.12%)
Mar 18, 2021 109.13 109.43 109.01 109.13 678,247 -0.45(-0.41%)
Mar 17, 2021 109.62 109.69 109.37 109.58 327,749 -0.30(-0.27%)
Mar 16, 2021 109.80 110.00 109.62 109.88 155,467 +0.06(+0.05%)
Mar 15, 2021 109.55 109.87 109.55 109.82 194,018 +0.22(+0.20%)
Mar 12, 2021 110.00 110.05 109.55 109.60 281,400 -0.75(-0.68%)
Mar 11, 2021 110.23 110.42 110.19 110.35 273,069 +0.11(+0.10%)
Mar 10, 2021 110.28 110.36 110.09 110.24 500,609 +0.14(+0.13%)
Mar 09, 2021 110.00 110.20 109.93 110.10 347,148 +0.17(+0.15%)
Mar 08, 2021 110.09 110.12 109.83 109.93 353,055 -0.40(-0.36%)
Mar 05, 2021 110.00 110.38 109.81 110.33 415,800 +0.23(+0.21%)
Mar 04, 2021 110.50 110.74 110.06 110.10 337,314 -0.46(-0.42%)
Mar 03, 2021 110.66 110.80 110.52 110.56 225,400 -0.42(-0.38%)
Mar 02, 2021 110.76 111.04 110.51 110.98 351,919 +0.12(+0.11%)
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.