Indicators

Markets:

News

PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund (NY:BOND)

93.75 +0.02 (+0.02%)

Streaming Delayed Price Updated: 10:04 AM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2026	93.73	93.77	93.67	93.73	403,819	+0.16(+0.17%)
Jan 23, 2026	93.54	93.62	93.44	93.57	400,601	+0.11(+0.12%)
Jan 22, 2026	93.32	93.53	93.32	93.46	883,943	+0.00(+0.00%)
Jan 21, 2026	93.25	93.46	93.21	93.46	413,624	+0.23(+0.25%)
Jan 20, 2026	93.25	93.35	93.16	93.23	443,319	-0.32(-0.34%)
Jan 16, 2026	93.71	93.75	93.51	93.55	759,338	-0.13(-0.14%)
Jan 15, 2026	93.82	93.86	93.67	93.68	859,043	-0.11(-0.12%)
Jan 14, 2026	93.69	93.82	93.65	93.79	359,493	+0.25(+0.27%)
Jan 13, 2026	93.65	93.66	93.50	93.54	419,571	-0.05(-0.05%)
Jan 12, 2026	93.52	93.65	93.46	93.59	600,847	+0.03(+0.03%)
Jan 09, 2026	93.38	93.64	93.31	93.56	589,761	+0.32(+0.35%)
Jan 08, 2026	93.26	93.33	93.23	93.24	337,845	-0.16(-0.17%)
Jan 07, 2026	93.48	93.49	93.31	93.40	377,798	+0.14(+0.15%)
Jan 06, 2026	93.15	93.30	93.10	93.26	528,209	+0.00(+0.00%)
Jan 05, 2026	93.19	93.30	93.13	93.26	688,561	+0.23(+0.25%)
Jan 02, 2026	93.26	93.26	93.01	93.03	384,628	-0.05(-0.05%)
Dec 31, 2025	93.22	93.31	93.08	93.08	377,914	-0.63(-0.67%)
Dec 30, 2025	93.67	93.75	93.60	93.71	520,795	-0.01(-0.01%)
Dec 29, 2025	93.77	93.79	93.67	93.72	349,512	+0.12(+0.13%)
Dec 26, 2025	93.70	93.76	93.59	93.60	214,460	+0.00(+0.00%)
Dec 24, 2025	93.54	93.66	93.46	93.60	249,302	+0.25(+0.27%)
Dec 23, 2025	93.16	93.40	93.14	93.35	390,176	+0.04(+0.04%)
Dec 22, 2025	93.36	93.42	93.28	93.31	328,689	-0.04(-0.04%)
Dec 19, 2025	93.41	93.49	93.33	93.35	418,207	-0.10(-0.11%)
Dec 18, 2025	93.54	93.55	93.42	93.45	489,624	+0.18(+0.19%)
Dec 17, 2025	93.23	93.32	93.19	93.27	763,530	-0.01(-0.01%)
Dec 16, 2025	93.10	93.32	93.04	93.28	310,707	+0.22(+0.24%)
Dec 15, 2025	93.14	93.25	93.05	93.06	281,315	+0.08(+0.09%)
Dec 12, 2025	93.00	93.05	92.94	92.98	361,368	-0.27(-0.29%)
Dec 11, 2025	93.48	93.48	93.21	93.25	330,003	+0.05(+0.05%)
Dec 10, 2025	92.86	93.21	92.85	93.20	543,274	+0.32(+0.34%)
Dec 09, 2025	93.11	93.16	92.88	92.88	684,309	-0.08(-0.09%)
Dec 08, 2025	93.20	93.22	92.86	92.96	690,038	-0.26(-0.28%)
Dec 05, 2025	93.37	93.38	93.13	93.22	574,206	-0.10(-0.11%)
Dec 04, 2025	93.41	93.48	93.25	93.32	330,255	-0.18(-0.19%)
Dec 03, 2025	93.48	93.54	93.34	93.50	337,776	+0.16(+0.17%)
Dec 02, 2025	93.25	93.40	93.19	93.34	629,382	+0.14(+0.15%)
Dec 01, 2025	93.19	93.27	93.16	93.20	345,641	-0.37(-0.40%)
Nov 28, 2025	93.66	93.70	93.53	93.57	176,565	-0.18(-0.19%)
Nov 26, 2025	93.66	93.77	93.49	93.75	372,927	+0.08(+0.08%)
Nov 25, 2025	93.55	93.78	93.50	93.67	297,136	+0.21(+0.22%)
Nov 24, 2025	93.37	93.48	93.32	93.46	295,407	+0.20(+0.21%)
Nov 21, 2025	93.34	93.34	93.11	93.26	446,227	+0.21(+0.22%)
Nov 20, 2025	92.95	93.13	92.95	93.05	376,534	+0.15(+0.16%)
Nov 19, 2025	93.07	93.09	92.84	92.90	429,049	-0.05(-0.05%)
Nov 18, 2025	93.04	93.08	92.83	92.95	349,049	+0.13(+0.14%)
Nov 17, 2025	92.95	92.97	92.82	92.82	455,267	-0.08(-0.09%)
Nov 14, 2025	93.18	93.20	92.84	92.90	397,735	-0.16(-0.17%)
Nov 13, 2025	93.14	93.20	93.03	93.06	551,068	-0.25(-0.27%)
Nov 12, 2025	93.30	93.34	93.20	93.31	445,997	+0.03(+0.03%)
Nov 11, 2025	93.08	93.33	93.08	93.28	365,139	+0.21(+0.22%)
Nov 10, 2025	93.03	93.13	93.00	93.07	233,128	+0.02(+0.02%)
Nov 07, 2025	93.06	93.24	93.04	93.05	299,308	-0.03(-0.03%)
Nov 06, 2025	93.12	93.18	93.05	93.08	784,900	+0.32(+0.34%)
Nov 05, 2025	93.00	93.00	92.71	92.76	354,372	-0.34(-0.36%)
Nov 04, 2025	93.06	93.13	92.95	93.10	325,584	+0.15(+0.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.