Pimco Active Bond TR ETF (NY: BOND )

94.83 -0.30 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 86.36 86.48 86.32 86.41 198,240 +0.18(+0.21%)
Aug 30, 2023 86.34 86.43 86.23 86.23 351,714 -0.02(-0.02%)
Aug 29, 2023 85.64 86.27 85.64 86.25 164,772 +0.52(+0.60%)
Aug 28, 2023 85.68 85.74 85.58 85.74 138,625 +0.27(+0.31%)
Aug 25, 2023 85.49 85.61 85.31 85.47 197,333 +0.00(+0.00%)
Aug 24, 2023 85.47 85.59 85.41 85.47 185,352 -0.19(-0.22%)
Aug 23, 2023 85.17 85.66 85.17 85.66 169,601 +0.71(+0.83%)
Aug 22, 2023 84.68 85.01 84.68 84.95 216,343 +0.01(+0.01%)
Aug 21, 2023 85.12 85.12 84.87 84.94 176,180 -0.38(-0.45%)
Aug 18, 2023 85.16 85.40 85.16 85.33 143,878 +0.12(+0.15%)
Aug 17, 2023 85.34 85.34 85.04 85.20 244,164 -0.10(-0.12%)
Aug 16, 2023 85.47 85.62 85.27 85.31 213,356 -0.07(-0.08%)
Aug 15, 2023 85.55 85.72 85.37 85.37 306,784 -0.22(-0.26%)
Aug 14, 2023 85.74 85.81 85.59 85.59 316,213 -0.20(-0.23%)
Aug 11, 2023 85.89 86.06 85.79 85.79 148,136 -0.31(-0.37%)
Aug 10, 2023 86.63 86.74 86.11 86.11 146,038 -0.46(-0.53%)
Aug 09, 2023 86.56 86.67 86.53 86.57 208,670 +0.11(+0.12%)
Aug 08, 2023 86.33 86.61 86.33 86.46 258,507 +0.18(+0.21%)
Aug 07, 2023 86.27 86.34 86.21 86.28 141,263 -0.01(-0.01%)
Aug 04, 2023 85.90 86.31 85.90 86.29 174,762 +0.52(+0.61%)
Aug 03, 2023 85.73 85.88 85.69 85.76 282,959 -0.34(-0.40%)
Aug 02, 2023 86.36 86.36 86.02 86.11 329,485 -0.45(-0.52%)
Aug 01, 2023 86.57 86.63 86.47 86.56 334,136 -0.34(-0.40%)
Jul 31, 2023 86.69 86.97 86.69 86.90 175,650 +0.18(+0.21%)
Jul 28, 2023 86.76 86.76 86.54 86.72 299,617 +0.17(+0.20%)
Jul 27, 2023 86.99 87.01 86.53 86.55 446,387 -0.57(-0.65%)
Jul 26, 2023 87.00 87.12 86.88 87.12 1,897,695 +0.27(+0.31%)
Jul 25, 2023 86.80 86.88 86.75 86.85 185,408 -0.10(-0.11%)
Jul 24, 2023 87.14 87.19 86.92 86.95 169,058 -0.12(-0.14%)
Jul 21, 2023 87.11 87.16 87.03 87.07 354,496 +0.03(+0.03%)
Jul 20, 2023 87.13 87.20 86.92 87.04 341,627 -0.36(-0.41%)
Jul 19, 2023 87.32 87.45 87.24 87.40 167,911 +0.19(+0.22%)
Jul 18, 2023 87.27 87.38 87.18 87.21 230,704 +0.10(+0.12%)
Jul 17, 2023 87.02 87.16 86.95 87.11 182,568 +0.09(+0.10%)
Jul 14, 2023 87.19 87.25 87.02 87.02 237,154 -0.29(-0.33%)
Jul 13, 2023 87.12 87.34 87.07 87.31 263,386 +0.54(+0.62%)
Jul 12, 2023 87.74 87.74 86.57 86.77 254,745 +0.65(+0.75%)
Jul 11, 2023 86.04 86.18 85.96 86.12 347,131 +0.16(+0.19%)
Jul 10, 2023 85.69 86.06 85.69 85.96 177,742 +0.29(+0.34%)
Jul 07, 2023 85.64 85.90 85.63 85.66 177,925 -0.12(-0.14%)
Jul 06, 2023 85.89 85.91 85.64 85.79 211,747 -0.49(-0.56%)
Jul 05, 2023 86.54 86.61 86.25 86.27 377,275 -0.38(-0.44%)
Jul 03, 2023 86.79 86.97 86.63 86.65 155,619 -0.17(-0.20%)
Jun 30, 2023 86.62 86.83 86.61 86.82 141,396 +0.21(+0.24%)
Jun 29, 2023 86.72 86.72 86.36 86.62 508,141 -0.60(-0.68%)
Jun 28, 2023 87.02 87.26 86.96 87.21 289,317 +0.23(+0.26%)
Jun 27, 2023 87.03 87.20 86.88 86.98 184,195 -0.37(-0.42%)
Jun 26, 2023 87.03 87.35 87.02 87.35 160,695 +0.51(+0.59%)
Jun 23, 2023 87.13 87.15 86.81 86.84 216,167 +0.14(+0.16%)
Jun 22, 2023 87.08 87.08 86.70 86.70 246,604 -0.48(-0.55%)
Jun 21, 2023 86.87 87.21 86.80 87.18 273,412 +0.28(+0.33%)
Jun 20, 2023 86.98 87.13 86.90 86.90 200,573 -0.09(-0.10%)
Jun 16, 2023 86.83 87.01 86.79 86.98 222,070 -0.27(-0.31%)
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.