Pimco Active Bond TR ETF (NY: BOND )

109.86 USD +0.06 (+0.05%)
Streaming Delayed Price Updated: 2:04 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 109.48 109.83 109.48 109.80 234,544 +0.28(+0.26%)
Nov 26, 2021 109.50 109.68 109.47 109.52 143,201 +0.51(+0.47%)
Nov 24, 2021 108.87 109.07 108.80 109.01 161,362 +0.06(+0.06%)
Nov 23, 2021 109.19 109.23 108.95 108.95 184,377 -0.47(-0.43%)
Nov 22, 2021 109.60 109.62 109.26 109.42 238,921 -0.23(-0.21%)
Nov 19, 2021 109.70 109.85 109.64 109.65 140,743 +0.17(+0.16%)
Nov 18, 2021 109.34 109.55 109.33 109.48 243,191 +0.17(+0.16%)
Nov 17, 2021 109.20 109.41 109.15 109.31 171,374 +0.07(+0.06%)
Nov 16, 2021 109.30 109.52 109.24 109.24 108,952 -0.16(-0.15%)
Nov 15, 2021 109.62 109.67 109.39 109.40 109,476 -0.28(-0.26%)
Nov 12, 2021 109.80 109.91 109.62 109.68 119,107 +0.04(+0.04%)
Nov 11, 2021 109.78 109.95 109.64 109.64 120,334 -0.34(-0.31%)
Nov 10, 2021 110.36 109.98 126,818 -0.43(-0.39%)
Nov 09, 2021 110.32 110.63 110.32 110.41 126,397 +0.11(+0.10%)
Nov 08, 2021 110.38 110.45 110.24 110.30 107,704 -0.15(-0.14%)
Nov 05, 2021 110.24 110.49 110.17 110.45 103,270 +0.47(+0.43%)
Nov 04, 2021 109.88 110.06 109.88 109.98 204,411 +0.21(+0.19%)
Nov 03, 2021 110.00 110.24 109.65 109.77 162,921 -0.17(-0.15%)
Nov 02, 2021 109.80 110.00 109.80 109.94 189,283 +0.15(+0.14%)
Nov 01, 2021 109.69 109.85 109.62 109.79 230,890 -0.25(-0.23%)
Oct 29, 2021 109.87 110.14 109.78 110.04 188,685 -0.01(-0.01%)
Oct 28, 2021 110.11 110.16 109.97 110.05 208,001 +0.05(+0.05%)
Oct 27, 2021 110.02 110.23 109.89 110.00 251,038 +0.25(+0.23%)
Oct 26, 2021 109.77 109.86 109.75 262,364 +0.05(+0.05%)
Oct 25, 2021 109.63 109.79 109.63 109.70 95,701 +0.09(+0.08%)
Oct 22, 2021 109.54 109.70 109.53 109.61 159,013 +0.00(+0.00%)
Oct 21, 2021 109.57 109.68 109.53 109.61 88,726 -0.07(-0.06%)
Oct 20, 2021 109.82 110.00 109.72 109.68 116,466 -0.06(-0.05%)
Oct 19, 2021 110.00 110.10 109.74 109.74 183,255 -0.30(-0.27%)
Oct 18, 2021 109.95 110.11 109.90 110.04 88,038 -0.14(-0.13%)
Oct 15, 2021 110.16 110.32 110.09 110.18 175,021 -0.18(-0.16%)
Oct 14, 2021 110.21 110.37 110.14 110.36 154,599 +0.23(+0.21%)
Oct 13, 2021 109.88 110.16 109.88 110.13 98,513 +0.18(+0.16%)
Oct 12, 2021 109.70 110.02 109.70 109.95 175,408 +0.35(+0.32%)
Oct 11, 2021 109.76 109.78 109.56 109.60 193,953 -0.22(-0.20%)
Oct 08, 2021 110.01 110.01 109.80 109.82 203,644 -0.30(-0.27%)
Oct 07, 2021 110.12 110.37 110.05 110.12 126,051 -0.13(-0.12%)
Oct 06, 2021 110.38 110.47 110.18 110.25 212,039 -0.14(-0.13%)
Oct 05, 2021 110.59 110.61 110.40 110.39 209,828 -0.32(-0.29%)
Oct 04, 2021 110.61 110.74 110.52 110.71 181,757 +0.02(+0.02%)
Oct 01, 2021 110.51 110.69 110.44 110.69 204,799 +0.14(+0.13%)
Sep 30, 2021 110.54 110.63 110.50 110.55 352,228 -0.06(-0.05%)
Sep 29, 2021 110.59 110.71 110.50 110.61 260,123 +0.16(+0.14%)
Sep 28, 2021 110.70 110.72 110.43 110.45 232,004 -0.44(-0.40%)
Sep 27, 2021 110.94 111.01 110.89 110.89 123,966 -0.09(-0.08%)
Sep 24, 2021 111.30 111.30 110.95 110.98 142,833 -0.32(-0.29%)
Sep 23, 2021 111.58 111.59 111.30 111.30 113,410 -0.43(-0.38%)
Sep 22, 2021 111.82 111.82 111.61 111.73 126,137 -0.02(-0.02%)
Sep 21, 2021 111.68 111.77 111.61 111.75 163,793 +0.12(+0.11%)
Sep 20, 2021 111.47 111.71 111.47 111.63 134,248 +0.21(+0.19%)
Sep 17, 2021 111.51 111.51 111.35 111.42 169,822 -0.16(-0.14%)
Sep 16, 2021 111.60 111.94 111.50 111.58 126,122 -0.24(-0.21%)
Sep 15, 2021 111.86 111.94 111.68 111.82 173,040 +0.04(+0.04%)
Sep 14, 2021 111.63 111.86 111.60 111.78 136,285 +0.16(+0.14%)
Sep 13, 2021 111.52 111.62 111.51 111.62 101,335 +0.11(+0.10%)
Sep 10, 2021 111.51 111.56 111.39 111.51 104,937 -0.06(-0.05%)
Sep 09, 2021 111.33 111.59 111.32 111.57 125,444 +0.15(+0.13%)
Sep 08, 2021 111.36 111.45 111.21 111.42 157,921 +0.22(+0.20%)
Sep 07, 2021 111.38 111.38 111.20 111.20 134,618 -0.28(-0.25%)
Sep 03, 2021 111.47 111.54 111.41 111.48 107,688 -0.15(-0.13%)
Sep 02, 2021 111.51 111.63 111.40 111.63 135,161 +0.20(+0.18%)
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.