Pimco Active Bond TR ETF (NY: BOND )

94.21 -0.18 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 109.87 110.14 109.78 110.04 188,685 -0.01(-0.01%)
Oct 28, 2021 110.11 110.17 109.97 110.05 208,001 +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 110.16 110.31 110.09 110.18 175,021 -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 110.70 110.72 110.42 110.45 232,004 -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 111.86 111.94 111.69 111.82 173,040 +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%)
Sep 01, 2021 111.53 111.61 111.40 111.43 127,118 -0.24(-0.21%)
Aug 31, 2021 111.75 111.88 111.65 111.67 120,752 -0.13(-0.12%)
Aug 30, 2021 111.59 111.81 111.59 111.80 128,401 +0.24(+0.22%)
Aug 27, 2021 111.48 111.62 111.43 111.56 137,754 +0.17(+0.15%)
Aug 26, 2021 111.38 111.50 111.33 111.39 175,320 -0.07(-0.06%)
Aug 25, 2021 111.65 111.65 111.42 111.46 136,655 -0.22(-0.20%)
Aug 24, 2021 111.72 111.78 111.66 111.68 191,755 -0.14(-0.13%)
Aug 23, 2021 111.73 111.84 111.66 111.82 160,581 +0.04(+0.04%)
Aug 20, 2021 111.81 111.82 111.67 111.78 215,802 -0.01(-0.01%)
Aug 19, 2021 111.63 111.82 111.63 111.79 139,454 +0.26(+0.23%)
Aug 18, 2021 111.54 111.64 111.42 111.53 106,481 -0.09(-0.08%)
Aug 17, 2021 111.65 111.74 111.54 111.62 210,685 -0.07(-0.06%)
Aug 16, 2021 111.66 111.79 111.62 111.69 123,272 +0.19(+0.17%)
Aug 13, 2021 111.19 111.50 111.19 111.50 124,302 +0.27(+0.24%)
Aug 12, 2021 111.16 111.24 111.11 111.23 125,153 +0.01(+0.01%)
Aug 11, 2021 111.15 111.31 111.05 111.22 141,264 +0.08(+0.07%)
Aug 10, 2021 111.23 112.09 111.09 111.14 108,174 -0.10(-0.09%)
Aug 09, 2021 111.49 111.50 111.15 111.24 135,242 -0.33(-0.30%)
Aug 06, 2021 111.61 111.71 111.54 111.57 145,158 -0.38(-0.34%)
Aug 05, 2021 112.01 112.06 111.86 111.95 84,280 -0.13(-0.12%)
Aug 04, 2021 112.12 112.25 111.86 112.08 246,609 -0.01(-0.01%)
Aug 03, 2021 112.03 112.13 111.99 112.09 112,346 +0.11(+0.10%)
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.