Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2024	90.29	90.42	90.01	90.01	207,324	-0.70(-0.77%)
Jun 28, 2024	91.27	91.30	90.63	90.71	199,344	-0.36(-0.39%)
Jun 27, 2024	91.04	91.15	91.02	91.07	159,593	+0.14(+0.15%)
Jun 26, 2024	90.97	91.00	90.87	90.93	118,073	-0.38(-0.41%)
Jun 25, 2024	91.21	91.31	91.16	91.31	103,978	+0.10(+0.11%)
Jun 24, 2024	91.22	91.32	91.19	91.21	264,139	-0.01(-0.01%)
Jun 21, 2024	91.33	91.37	91.09	91.22	191,929	-0.02(-0.02%)
Jun 20, 2024	90.85	91.24	90.78	91.24	186,912	-0.13(-0.14%)
Jun 18, 2024	91.07	91.44	91.07	91.37	301,076	+0.24(+0.26%)
Jun 17, 2024	91.06	91.13	90.92	91.13	153,047	-0.15(-0.16%)
Jun 14, 2024	91.34	91.41	91.24	91.28	277,823	+0.01(+0.01%)
Jun 13, 2024	91.20	91.34	91.03	91.27	139,571	+0.50(+0.55%)
Jun 12, 2024	91.07	91.23	90.77	90.77	256,077	+0.33(+0.36%)
Jun 11, 2024	90.13	90.45	90.08	90.44	254,299	+0.34(+0.38%)
Jun 10, 2024	90.07	90.10	89.93	90.10	111,217	-0.03(-0.03%)
Jun 07, 2024	90.30	90.33	90.13	90.13	216,961	-0.82(-0.90%)
Jun 06, 2024	90.73	90.95	90.73	90.95	183,844	+0.11(+0.12%)
Jun 05, 2024	90.71	90.84	90.49	90.84	177,831	+0.27(+0.30%)
Jun 04, 2024	90.43	90.63	90.38	90.57	243,831	+0.27(+0.30%)
Jun 03, 2024	89.94	90.33	0.0100	90.30	204,096	+0.54(+0.60%)
May 31, 2024	89.67	89.82	89.64	89.76	117,561	+0.28(+0.31%)
May 30, 2024	89.29	89.51	89.27	89.49	143,308	+0.38(+0.42%)
May 29, 2024	89.14	89.18	88.91	89.11	266,208	-0.35(-0.39%)
May 28, 2024	89.93	89.93	89.41	89.46	132,161	-0.34(-0.38%)
May 24, 2024	89.65	89.79	89.61	89.79	137,744	+0.16(+0.18%)
May 23, 2024	89.96	89.96	89.52	89.63	174,937	-0.32(-0.35%)
May 22, 2024	89.93	90.05	89.87	89.95	224,766	-0.03(-0.03%)
May 21, 2024	90.14	90.16	89.94	89.98	217,092	+0.10(+0.11%)
May 20, 2024	89.98	89.99	89.88	89.88	136,619	-0.24(-0.26%)
May 17, 2024	90.13	90.27	90.08	90.12	222,078	-0.27(-0.30%)
May 16, 2024	90.54	90.61	90.34	90.39	365,176	-0.07(-0.08%)
May 15, 2024	90.30	90.51	90.21	90.46	263,555	+0.60(+0.66%)
May 14, 2024	89.67	89.90	89.66	89.86	362,724	+0.21(+0.23%)
May 13, 2024	89.69	89.69	89.51	89.65	251,734	+0.27(+0.30%)
May 10, 2024	89.57	89.58	89.34	89.39	250,347	-0.37(-0.41%)
May 09, 2024	89.36	89.78	89.36	89.75	338,626	+0.19(+0.21%)
May 08, 2024	89.47	89.61	89.46	89.57	237,660	-0.17(-0.19%)
May 07, 2024	89.68	89.88	89.64	89.73	277,283	+0.18(+0.20%)
May 06, 2024	89.46	89.62	89.35	89.56	303,503	+0.28(+0.31%)
May 03, 2024	89.43	89.46	89.06	89.28	569,941	+0.43(+0.48%)
May 02, 2024	88.48	88.87	88.41	88.85	290,423	+0.37(+0.41%)

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.