Pimco Active Bond TR ETF (NY: BOND )

96.69 +0.33 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 105.01 105.42 105.01 105.27 169,105 +0.48(+0.46%)
Feb 25, 2022 104.62 104.79 104.55 104.79 200,942 +0.04(+0.04%)
Feb 24, 2022 104.99 105.08 104.59 104.75 234,558 -0.18(-0.17%)
Feb 23, 2022 105.04 105.09 104.85 104.93 195,693 -0.32(-0.30%)
Feb 22, 2022 105.19 105.41 105.03 105.25 164,574 +0.02(+0.02%)
Feb 18, 2022 105.23 0 +0.14(+0.13%)
Feb 17, 2022 105.03 105.28 105.00 105.09 383,510 +0.31(+0.30%)
Feb 16, 2022 104.93 105.05 104.73 104.78 216,129 -0.13(-0.12%)
Feb 15, 2022 104.95 105.09 104.84 104.91 140,448 -0.28(-0.27%)
Feb 14, 2022 105.17 105.42 105.13 105.19 220,586 -0.19(-0.18%)
Feb 11, 2022 105.41 105.48 104.95 105.38 156,095 +0.12(+0.11%)
Feb 10, 2022 105.63 105.72 105.26 105.26 181,346 -0.58(-0.55%)
Feb 09, 2022 105.95 106.12 105.84 105.84 162,993 -0.09(-0.08%)
Feb 08, 2022 106.08 106.08 105.90 105.93 345,613 -0.22(-0.21%)
Feb 07, 2022 106.11 106.31 106.07 106.15 200,431 -0.12(-0.11%)
Feb 04, 2022 106.65 106.65 106.12 106.27 330,665 -0.52(-0.49%)
Feb 03, 2022 106.73 106.79 303,491 -0.20(-0.19%)
Feb 02, 2022 106.99 107.30 106.99 106.99 262,103 +0.22(+0.21%)
Feb 01, 2022 106.97 107.04 106.77 106.77 222,861 -0.43(-0.40%)
Jan 31, 2022 107.05 107.33 107.20 217,061 -0.05(-0.05%)
Jan 28, 2022 107.03 107.37 107.00 107.25 339,343 +0.08(+0.07%)
Jan 27, 2022 107.07 107.32 107.07 107.17 202,149 +0.06(+0.06%)
Jan 26, 2022 107.50 107.71 107.00 107.11 254,096 -0.28(-0.26%)
Jan 25, 2022 107.59 107.71 107.39 107.39 190,207 -0.17(-0.16%)
Jan 24, 2022 107.66 107.86 107.56 107.56 318,892 +0.01(+0.01%)
Jan 21, 2022 107.66 107.78 107.48 107.55 280,388 +0.24(+0.22%)
Jan 20, 2022 107.33 107.48 107.28 107.31 389,179 +0.02(+0.02%)
Jan 19, 2022 107.32 107.44 107.20 107.29 402,085 +0.16(+0.15%)
Jan 18, 2022 107.50 107.58 107.13 107.13 469,414 -0.68(-0.63%)
Jan 14, 2022 107.81 0 -0.31(-0.29%)
Jan 13, 2022 108.07 108.33 108.01 108.12 210,320 +0.10(+0.09%)
Jan 12, 2022 108.09 108.29 108.02 108.02 420,825 +0.00(+0.00%)
Jan 11, 2022 108.03 108.18 107.81 108.02 131,308 -0.03(-0.03%)
Jan 10, 2022 107.88 108.05 107.69 108.05 346,352 +0.01(+0.01%)
Jan 07, 2022 108.37 108.37 107.90 108.04 305,775 -0.33(-0.30%)
Jan 06, 2022 108.21 108.40 108.15 108.37 523,962 +0.01(+0.01%)
Jan 05, 2022 108.72 108.75 108.31 108.36 301,975 -0.40(-0.37%)
Jan 04, 2022 108.82 108.82 108.50 108.76 410,007 -0.18(-0.17%)
Jan 03, 2022 109.14 109.20 108.94 108.94 600,420 -0.47(-0.43%)
Dec 31, 2021 109.46 109.66 109.30 109.41 257,216 +0.13(+0.12%)
Dec 30, 2021 109.14 109.36 109.14 109.28 175,552 -0.23(-0.21%)
Dec 29, 2021 109.57 109.65 109.40 109.51 255,260 -0.34(-0.31%)
Dec 28, 2021 109.79 109.99 109.67 109.85 940,425 +0.09(+0.08%)
Dec 27, 2021 109.85 109.85 109.67 109.76 212,590 +0.01(+0.01%)
Dec 23, 2021 109.90 109.90 109.60 109.75 243,949 -0.07(-0.06%)
Dec 22, 2021 109.67 109.83 109.59 109.82 530,985 -0.01(-0.01%)
Dec 21, 2021 109.85 109.85 109.53 109.83 240,506 -0.27(-0.25%)
Dec 20, 2021 109.86 110.16 109.86 110.10 292,353 +0.26(+0.24%)
Dec 17, 2021 109.76 110.05 109.76 109.84 159,795 +0.05(+0.05%)
Dec 16, 2021 109.80 109.90 109.62 109.79 178,102 -0.01(-0.01%)
Dec 15, 2021 109.63 109.81 109.56 109.80 198,310 -0.08(-0.07%)
Dec 14, 2021 109.83 109.88 109.57 109.88 162,626 +0.03(+0.03%)
Dec 13, 2021 109.67 109.88 109.52 109.85 204,301 +0.38(+0.35%)
Dec 10, 2021 109.60 109.75 108.54 109.47 164,268 +0.04(+0.04%)
Dec 09, 2021 109.30 109.56 109.30 109.43 599,137 +0.16(+0.15%)
Dec 08, 2021 109.46 109.55 109.25 109.27 215,578 -0.42(-0.38%)
Dec 07, 2021 109.75 109.86 109.57 109.69 124,128 -0.25(-0.23%)
Dec 06, 2021 110.21 110.21 109.75 109.94 136,804 -0.23(-0.21%)
Dec 03, 2021 109.83 110.17 109.63 110.17 172,092 +0.38(+0.35%)
Dec 02, 2021 109.79 110.02 109.58 109.79 198,362 -0.07(-0.06%)
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.