Pimco Active Bond TR ETF (NY: BOND )

91.92 -0.04 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 89.07 89.32 89.00 89.09 266,680 +0.24(+0.27%)
Jan 30, 2024 88.78 88.85 88.52 88.85 226,132 +0.16(+0.18%)
Jan 29, 2024 88.78 88.78 88.49 88.68 313,706 +0.31(+0.35%)
Jan 26, 2024 88.42 88.42 88.25 88.37 165,216 -0.05(-0.05%)
Jan 25, 2024 88.22 88.42 88.18 88.42 197,770 +0.41(+0.47%)
Jan 24, 2024 88.45 88.46 88.00 88.01 193,710 -0.23(-0.26%)
Jan 23, 2024 88.22 88.25 88.10 88.24 178,059 -0.14(-0.15%)
Jan 22, 2024 88.37 88.51 88.32 88.37 798,033 +0.19(+0.21%)
Jan 19, 2024 88.02 88.19 87.94 88.19 205,638 +0.01(+0.02%)
Jan 18, 2024 88.28 88.28 88.08 88.17 254,399 -0.09(-0.10%)
Jan 17, 2024 88.30 88.62 88.16 88.26 344,711 -0.25(-0.28%)
Jan 16, 2024 88.77 88.90 88.49 88.51 272,398 -0.62(-0.69%)
Jan 12, 2024 89.01 89.19 89.00 89.13 243,499 +0.28(+0.31%)
Jan 11, 2024 88.42 88.88 88.42 88.85 221,285 +0.38(+0.42%)
Jan 10, 2024 88.70 88.72 88.44 88.47 183,135 -0.08(-0.09%)
Jan 09, 2024 88.46 88.59 88.43 88.55 249,268 -0.02(-0.02%)
Jan 08, 2024 88.36 88.66 88.30 88.57 355,742 +0.36(+0.40%)
Jan 05, 2024 88.16 88.66 88.10 88.21 296,189 -0.17(-0.20%)
Jan 04, 2024 88.48 88.58 88.38 88.38 591,901 -0.50(-0.56%)
Jan 03, 2024 88.55 88.91 88.34 88.88 419,055 +0.26(+0.29%)
Jan 02, 2024 88.82 88.91 88.61 88.62 597,541 -0.49(-0.55%)
Dec 29, 2023 89.06 89.27 89.06 89.12 224,012 -0.20(-0.23%)
Dec 28, 2023 89.37 89.47 89.20 89.32 299,623 -0.17(-0.19%)
Dec 27, 2023 89.17 89.49 89.10 89.49 285,750 +0.50(+0.56%)
Dec 26, 2023 88.83 89.02 88.80 88.99 252,520 +0.14(+0.16%)
Dec 22, 2023 88.94 89.03 88.76 88.85 478,612 +0.01(+0.01%)
Dec 21, 2023 88.91 88.97 88.76 88.84 308,589 +0.05(+0.05%)
Dec 20, 2023 88.36 88.79 88.36 88.79 324,025 +0.29(+0.33%)
Dec 19, 2023 88.56 88.63 88.47 88.50 416,122 +0.12(+0.13%)
Dec 18, 2023 88.39 88.44 88.30 88.39 237,423 -0.14(-0.16%)
Dec 15, 2023 88.65 88.67 88.44 88.53 394,811 -0.07(-0.08%)
Dec 14, 2023 88.41 88.71 88.39 88.60 424,964 +0.64(+0.73%)
Dec 13, 2023 87.13 87.95 87.07 87.95 575,540 +1.02(+1.17%)
Dec 12, 2023 86.82 86.99 86.66 86.94 424,543 +0.27(+0.31%)
Dec 11, 2023 86.69 86.69 86.43 86.67 803,779 -0.15(-0.18%)
Dec 08, 2023 86.70 86.82 86.60 86.82 610,674 -0.31(-0.35%)
Dec 07, 2023 86.95 87.23 86.90 87.13 344,544 +0.12(+0.13%)
Dec 06, 2023 87.04 87.16 86.83 87.01 341,795 +0.36(+0.42%)
Dec 05, 2023 86.56 86.77 86.52 86.65 411,003 +0.47(+0.55%)
Dec 04, 2023 86.20 86.43 86.15 86.18 434,955 -0.30(-0.34%)
Dec 01, 2023 85.73 86.50 85.73 86.48 361,121 +0.66(+0.77%)
Nov 30, 2023 85.88 85.93 85.74 85.82 228,345 -0.02(-0.02%)
Nov 29, 2023 85.86 86.07 85.84 85.84 624,181 +0.22(+0.26%)
Nov 28, 2023 85.18 85.64 85.18 85.62 454,309 +0.41(+0.48%)
Nov 27, 2023 85.02 85.22 84.94 85.21 611,105 +0.33(+0.38%)
Nov 24, 2023 85.12 85.12 84.88 84.88 145,464 -0.28(-0.33%)
Nov 22, 2023 85.22 85.30 85.06 85.16 833,457 +0.00(+0.00%)
Nov 21, 2023 85.11 85.24 85.03 85.16 982,086 +0.11(+0.13%)
Nov 20, 2023 84.86 85.13 84.79 85.04 401,271 +0.08(+0.09%)
Nov 17, 2023 84.85 84.99 84.74 84.97 191,510 +0.27(+0.32%)
Nov 16, 2023 84.56 84.86 84.56 84.70 276,931 +0.27(+0.32%)
Nov 15, 2023 84.36 84.45 84.26 84.43 527,026 -0.27(-0.32%)
Nov 14, 2023 84.48 84.71 84.45 84.70 316,008 +1.00(+1.19%)
Nov 13, 2023 83.42 83.70 83.31 83.70 416,073 +0.03(+0.03%)
Nov 10, 2023 83.84 83.88 83.63 83.67 226,614 +0.02(+0.02%)
Nov 09, 2023 84.13 84.14 83.66 83.66 256,414 -0.55(-0.65%)
Nov 08, 2023 83.93 84.25 83.93 84.20 172,435 +0.31(+0.36%)
Nov 07, 2023 83.72 83.98 83.67 83.89 503,180 +0.38(+0.46%)
Nov 06, 2023 83.63 83.68 83.47 83.51 274,565 -0.37(-0.44%)
Nov 03, 2023 83.90 84.15 83.76 83.88 434,897 +0.59(+0.71%)
Nov 02, 2023 83.22 83.32 83.03 83.29 311,938 +0.66(+0.80%)
Nov 01, 2023 81.81 82.63 81.81 82.63 384,761 +0.82(+1.01%)
Oct 31, 2023 81.91 82.00 81.81 81.81 266,184 -0.03(-0.03%)
Oct 30, 2023 82.00 82.00 81.70 81.84 341,786 -0.13(-0.16%)
Oct 27, 2023 81.87 81.99 81.79 81.97 315,677 +0.09(+0.10%)
Oct 26, 2023 81.47 81.94 81.47 81.88 256,597 +0.36(+0.44%)
Oct 25, 2023 81.56 81.81 81.44 81.52 1,022,639 -0.45(-0.55%)
Oct 24, 2023 81.68 82.01 81.68 81.97 425,563 +0.28(+0.34%)
Oct 23, 2023 81.21 81.82 81.13 81.69 369,125 +0.26(+0.32%)
Oct 20, 2023 81.41 81.60 81.41 81.44 286,697 +0.06(+0.07%)
Oct 19, 2023 81.48 81.59 81.28 81.38 466,432 -0.28(-0.34%)
Oct 18, 2023 81.88 81.93 81.65 81.66 250,939 -0.48(-0.58%)
Oct 17, 2023 82.18 82.29 82.06 82.13 315,704 -0.64(-0.77%)
Oct 16, 2023 82.82 83.04 82.65 82.77 722,398 -0.28(-0.33%)
Oct 13, 2023 83.05 83.21 82.91 83.05 175,722 +0.26(+0.31%)
Oct 12, 2023 83.29 83.34 82.78 82.79 275,660 -0.54(-0.65%)
Oct 11, 2023 83.32 83.39 83.17 83.33 297,316 +0.31(+0.37%)
Oct 10, 2023 82.94 83.19 82.88 83.03 260,798 -0.09(-0.10%)
Oct 09, 2023 82.92 83.20 82.69 83.11 286,047 +0.65(+0.79%)
Oct 06, 2023 82.24 82.61 82.12 82.47 723,075 -0.35(-0.43%)
Oct 05, 2023 82.63 82.83 82.63 82.82 207,644 +0.14(+0.17%)
Oct 04, 2023 82.49 82.69 82.34 82.68 293,879 +0.32(+0.39%)
Oct 03, 2023 82.76 82.89 82.19 82.35 596,891 -0.68(-0.82%)
Oct 02, 2023 83.18 83.22 82.94 83.03 349,526 -0.45(-0.54%)
Sep 29, 2023 83.77 83.84 83.41 83.48 330,165 -0.07(-0.08%)
Sep 28, 2023 83.13 83.54 83.03 83.54 156,683 +0.23(+0.27%)
Sep 27, 2023 83.52 83.78 83.13 83.32 526,977 -0.21(-0.25%)
Sep 26, 2023 83.75 83.76 83.51 83.52 192,110 -0.10(-0.11%)
Sep 25, 2023 83.88 83.84 83.62 83.62 122,253 -0.65(-0.77%)
Sep 22, 2023 84.08 84.31 84.08 84.27 119,948 +0.28(+0.33%)
Sep 21, 2023 84.19 84.21 83.99 83.99 167,898 -0.62(-0.73%)
Sep 20, 2023 84.78 84.88 84.56 84.61 166,045 +0.04(+0.04%)
Sep 19, 2023 84.73 84.93 84.57 84.57 156,398 -0.34(-0.40%)
Sep 18, 2023 84.76 84.96 84.76 84.91 148,743 +0.03(+0.03%)
Sep 15, 2023 85.04 85.04 84.83 84.88 149,780 -0.23(-0.27%)
Sep 14, 2023 85.23 85.24 85.04 85.11 144,552 -0.04(-0.04%)
Sep 13, 2023 84.80 85.18 84.80 85.15 312,506 +0.20(+0.23%)
Sep 12, 2023 84.92 84.97 84.86 84.95 108,357 +0.06(+0.07%)
Sep 11, 2023 84.85 84.94 84.83 84.89 132,208 -0.06(-0.07%)
Sep 08, 2023 85.11 85.13 84.91 84.95 191,041 +0.09(+0.11%)
Sep 07, 2023 84.83 84.85 84.74 84.85 266,559 +0.17(+0.20%)
Sep 06, 2023 84.93 84.93 84.65 84.68 246,285 -0.12(-0.15%)
Sep 05, 2023 85.18 85.18 84.81 84.81 115,233 -0.46(-0.53%)
Sep 01, 2023 85.74 85.74 85.25 85.26 219,156 -0.44(-0.51%)
Aug 31, 2023 85.64 85.76 85.61 85.70 199,892 +0.18(+0.21%)
Aug 30, 2023 85.62 85.72 85.52 85.52 354,646 -0.02(-0.02%)
Aug 29, 2023 84.93 85.56 84.93 85.54 166,145 +0.51(+0.60%)
Aug 28, 2023 84.97 85.03 84.88 85.03 139,780 +0.26(+0.31%)
Aug 25, 2023 84.78 84.90 84.60 84.76 198,978 +0.00(+0.00%)
Aug 24, 2023 84.76 84.89 84.71 84.76 186,897 -0.19(-0.22%)
Aug 23, 2023 84.47 84.95 84.47 84.95 171,015 +0.70(+0.83%)
Aug 22, 2023 83.98 84.31 83.98 84.25 218,146 +0.01(+0.01%)
Aug 21, 2023 84.41 84.41 84.17 84.24 177,649 -0.38(-0.45%)
Aug 18, 2023 84.46 84.70 84.46 84.62 145,077 +0.12(+0.15%)
Aug 17, 2023 84.64 84.64 84.34 84.50 246,199 -0.10(-0.12%)
Aug 16, 2023 84.76 84.91 84.56 84.60 215,135 -0.07(-0.08%)
Aug 15, 2023 84.85 85.01 84.67 84.67 309,341 -0.22(-0.26%)
Aug 14, 2023 85.03 85.10 84.89 84.89 318,849 -0.20(-0.23%)
Aug 11, 2023 85.18 85.35 85.08 85.08 149,371 -0.31(-0.37%)
Aug 10, 2023 85.92 86.03 85.40 85.40 147,255 -0.45(-0.53%)
Aug 09, 2023 85.84 85.95 85.81 85.85 210,410 +0.10(+0.12%)
Aug 08, 2023 85.61 85.90 85.61 85.75 260,661 +0.18(+0.21%)
Aug 07, 2023 85.56 85.62 85.50 85.57 142,440 -0.01(-0.01%)
Aug 04, 2023 85.19 85.59 85.19 85.58 176,219 +0.52(+0.61%)
Aug 03, 2023 85.02 85.17 84.98 85.06 285,317 -0.34(-0.40%)
Aug 02, 2023 85.64 85.64 85.31 85.40 332,231 -0.44(-0.52%)
Aug 01, 2023 85.85 85.92 85.76 85.84 336,921 -0.34(-0.40%)
Jul 31, 2023 85.97 86.25 85.97 86.18 177,114 +0.18(+0.21%)
Jul 28, 2023 86.04 86.04 85.83 86.00 302,114 +0.17(+0.20%)
Jul 27, 2023 86.27 86.29 85.81 85.83 450,108 -0.57(-0.65%)
Jul 26, 2023 86.28 86.40 86.16 86.40 1,913,512 +0.26(+0.31%)
Jul 25, 2023 86.08 86.16 86.03 86.13 186,954 -0.09(-0.11%)
Jul 24, 2023 86.42 86.46 86.20 86.23 170,467 -0.12(-0.14%)
Jul 21, 2023 86.39 86.44 86.31 86.35 357,450 +0.03(+0.03%)
Jul 20, 2023 86.41 86.48 86.20 86.32 344,474 -0.36(-0.41%)
Jul 19, 2023 86.60 86.73 86.52 86.68 169,311 +0.19(+0.22%)
Jul 18, 2023 86.55 86.66 86.46 86.49 232,627 +0.10(+0.12%)
Jul 17, 2023 86.30 86.44 86.23 86.39 184,090 +0.08(+0.10%)
Jul 14, 2023 86.46 86.53 86.30 86.30 239,130 -0.28(-0.33%)
Jul 13, 2023 86.40 86.62 86.35 86.59 265,581 +0.54(+0.62%)
Jul 12, 2023 87.01 87.01 85.85 86.05 256,869 +0.64(+0.75%)
Jul 11, 2023 85.33 85.46 85.25 85.41 350,025 +0.16(+0.19%)
Jul 10, 2023 84.98 85.35 84.98 85.25 179,224 +0.29(+0.34%)
Jul 07, 2023 84.94 85.19 84.92 84.96 179,408 -0.12(-0.14%)
Jul 06, 2023 85.18 85.20 84.94 85.08 213,512 -0.48(-0.56%)
Jul 05, 2023 85.82 85.89 85.54 85.56 380,420 -0.38(-0.44%)
Jul 03, 2023 86.07 86.25 85.91 85.94 156,916 -0.17(-0.20%)
Jun 30, 2023 85.90 86.12 85.89 86.11 142,575 +0.21(+0.24%)
Jun 29, 2023 86.00 86.00 85.65 85.90 512,376 -0.59(-0.68%)
Jun 28, 2023 86.30 86.54 86.24 86.49 291,728 +0.23(+0.26%)
Jun 27, 2023 86.31 86.48 86.16 86.27 185,730 -0.37(-0.42%)
Jun 26, 2023 86.31 86.63 86.30 86.63 162,034 +0.51(+0.59%)
Jun 23, 2023 86.41 86.43 86.10 86.12 217,968 +0.14(+0.16%)
Jun 22, 2023 86.36 86.36 85.98 85.98 248,659 -0.48(-0.55%)
Jun 21, 2023 86.15 86.49 86.08 86.46 275,691 +0.28(+0.33%)
Jun 20, 2023 86.26 86.41 86.18 86.18 202,245 -0.08(-0.10%)
Jun 16, 2023 86.12 86.29 86.07 86.27 223,921 -0.27(-0.31%)
Jun 15, 2023 86.28 86.54 86.12 86.54 304,036 +0.04(+0.04%)
May 08, 2023 86.53 86.70 86.50 86.50 140,079 -0.46(-0.53%)
May 05, 2023 86.92 86.97 86.80 86.96 202,691 -0.19(-0.21%)
May 04, 2023 87.01 87.47 87.00 87.15 220,954 -0.09(-0.11%)
May 03, 2023 87.09 87.26 86.99 87.24 126,596 +0.36(+0.41%)
May 02, 2023 86.53 86.88 86.37 86.88 204,575 +0.65(+0.75%)
May 01, 2023 86.98 86.98 86.24 86.24 204,801 -0.71(-0.81%)
Apr 28, 2023 86.90 86.95 86.77 86.95 126,217 +0.43(+0.50%)
Apr 27, 2023 86.53 86.60 86.46 86.52 146,681 -0.21(-0.25%)
Apr 26, 2023 86.98 87.06 86.65 86.73 228,533 -0.30(-0.34%)
Apr 25, 2023 86.89 87.03 86.84 87.03 142,315 +0.42(+0.49%)
Apr 24, 2023 86.53 86.61 85.66 86.61 105,810 +0.30(+0.35%)
Apr 21, 2023 86.52 86.59 86.29 86.31 140,767 -0.13(-0.15%)
Apr 20, 2023 86.35 86.46 86.31 86.44 217,206 +0.24(+0.28%)
Apr 19, 2023 86.02 86.21 86.00 86.20 596,481 -0.03(-0.03%)
Apr 18, 2023 86.11 86.29 86.09 86.23 400,776 +0.14(+0.16%)
Apr 17, 2023 86.22 86.29 86.08 86.09 121,720 -0.39(-0.45%)
Apr 14, 2023 86.51 86.57 86.44 86.48 476,998 -0.33(-0.38%)
Apr 13, 2023 86.99 87.12 86.75 86.81 143,880 -0.13(-0.15%)
Apr 12, 2023 87.07 87.09 86.63 86.94 252,742 +0.26(+0.30%)
Apr 11, 2023 86.58 86.67 86.45 86.67 197,704 +0.12(+0.14%)
Apr 10, 2023 86.57 86.79 86.51 86.55 326,023 -0.62(-0.71%)
Apr 06, 2023 87.17 87.30 87.14 87.17 214,916 -0.01(-0.01%)
Apr 05, 2023 87.24 87.35 87.11 87.18 158,638 +0.28(+0.32%)
Apr 04, 2023 86.44 86.99 86.44 86.90 217,976 -0.36(-0.42%)
Apr 03, 2023 86.23 87.26 86.18 87.26 393,925 +0.94(+1.09%)
Mar 31, 2023 86.06 86.36 85.97 86.32 583,920 +0.34(+0.40%)
Mar 30, 2023 85.71 85.99 85.71 85.99 359,119 +0.20(+0.23%)
Mar 29, 2023 85.55 85.87 85.55 85.79 158,630 +0.13(+0.15%)
Mar 28, 2023 85.79 85.82 85.65 85.66 202,763 -0.19(-0.22%)
Mar 27, 2023 85.99 86.14 85.85 85.85 281,077 -0.81(-0.93%)
Mar 24, 2023 86.91 86.91 86.47 86.66 133,860 +0.02(+0.02%)
Mar 23, 2023 86.39 86.69 86.33 86.64 128,264 +0.19(+0.22%)
Mar 22, 2023 85.67 86.47 84.99 86.45 197,475 +0.80(+0.93%)
Mar 21, 2023 85.64 85.78 85.53 85.65 194,840 -0.86(-0.99%)
Mar 20, 2023 86.21 86.51 85.70 86.51 216,793 +0.42(+0.49%)
Mar 17, 2023 86.02 86.37 86.02 86.09 177,319 +0.35(+0.41%)
Mar 16, 2023 86.05 86.16 85.58 85.73 807,706 -0.11(-0.13%)
Mar 15, 2023 86.19 86.32 85.51 85.85 169,144 +0.29(+0.34%)
Mar 14, 2023 85.74 85.79 85.33 85.56 363,675 -0.36(-0.42%)
Mar 13, 2023 85.53 86.53 85.53 85.92 225,473 +0.43(+0.50%)
Mar 10, 2023 85.43 85.64 85.24 85.49 313,711 +0.82(+0.97%)
Mar 09, 2023 84.59 84.81 84.41 84.67 162,244 +0.25(+0.30%)
Mar 08, 2023 84.70 84.78 84.29 84.42 272,261 -0.10(-0.12%)
Mar 07, 2023 84.76 84.76 84.43 84.52 162,378 -0.04(-0.04%)
Mar 06, 2023 85.02 85.02 84.54 84.56 276,100 -0.12(-0.14%)
Mar 03, 2023 84.64 84.68 84.34 84.68 173,202 +0.55(+0.65%)
Mar 02, 2023 84.01 84.18 84.00 84.13 301,187 -0.27(-0.32%)
Mar 01, 2023 84.81 84.85 84.39 84.40 277,631 -0.46(-0.54%)
Feb 28, 2023 84.65 84.87 84.57 84.86 139,323 +0.04(+0.04%)
Feb 27, 2023 84.97 84.98 84.75 84.82 778,090 +0.10(+0.12%)
Feb 24, 2023 84.70 84.79 84.61 84.72 222,148 -0.42(-0.49%)
Feb 23, 2023 84.75 85.15 84.75 85.14 212,128 +0.26(+0.31%)
Feb 22, 2023 84.91 85.06 84.85 84.88 145,771 +0.20(+0.24%)
Feb 21, 2023 84.96 85.01 84.67 84.67 221,189 -0.65(-0.76%)
Feb 17, 2023 85.30 85.36 85.05 85.32 170,408 +0.02(+0.02%)
Feb 16, 2023 85.36 85.49 85.23 85.30 236,243 -0.25(-0.29%)
Feb 15, 2023 85.63 85.75 85.50 85.55 212,502 -0.21(-0.25%)
Feb 14, 2023 86.01 86.05 85.63 85.77 239,675 -0.25(-0.29%)
Feb 13, 2023 85.91 86.05 85.88 86.02 141,641 +0.18(+0.21%)
Feb 10, 2023 86.12 86.12 85.81 85.84 178,937 -0.27(-0.31%)
Feb 09, 2023 86.69 86.70 86.07 86.11 201,255 -0.25(-0.29%)
Feb 08, 2023 86.42 86.43 86.20 86.36 237,764 +0.13(+0.15%)
Feb 07, 2023 86.44 86.53 86.19 86.23 214,441 +0.09(+0.11%)
Feb 06, 2023 86.74 86.74 86.14 86.14 500,873 -0.72(-0.83%)
Feb 03, 2023 86.97 87.09 86.84 86.86 598,511 -0.56(-0.64%)
Feb 02, 2023 87.70 87.73 87.40 87.42 226,000 +0.03(+0.03%)
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.