Pimco Active Bond TR ETF (NY: BOND )

97.59 +0.74 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 110.70 110.95 110.60 110.86 259,886 -0.25(-0.23%)
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%)
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.