PIMCO Active Bond Exchange-Traded Fund (BOND) Historical Stock Data
90.46 ↑0.04 (0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BOND is down -0.06% a day on average. There have been 12 days where PIMCO Active Bond Exchange-Traded Fund closed green and 18 days where BOND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 90.66 | 90.46 | ↓$0.20 (-0.22%) | 90.30 | 90.69 | 294.17K |
| 2024-12-31 | 90.64 | 90.42 | ↓$0.22 (-0.24%) | 90.28 | 90.69 | 332.11K |
| 2024-12-30 | 90.85 | 90.91 | ↑$0.06 (0.07%) | 90.76 | 90.99 | 503.90K |
| 2024-12-27 | 90.70 | 90.42 | ↓$0.28 (-0.31%) | 90.38 | 90.75 | 492.06K |
| 2024-12-26 | 90.34 | 90.59 | ↑$0.25 (0.28%) | 90.31 | 90.67 | 289.92K |
| 2024-12-24 | 90.31 | 90.56 | ↑$0.25 (0.28%) | 90.31 | 90.63 | 135.93K |
| 2024-12-23 | 90.86 | 90.49 | ↓$0.37 (-0.41%) | 90.39 | 90.89 | 276.56K |
| 2024-12-20 | 91.00 | 90.88 | ↓$0.12 (-0.13%) | 90.82 | 91.08 | 285.82K |
| 2024-12-19 | 90.65 | 90.58 | ↓$0.07 (-0.08%) | 90.40 | 90.68 | 360.56K |
| 2024-12-18 | 91.59 | 90.88 | ↓$0.71 (-0.78%) | 90.72 | 91.66 | 252.11K |
| 2024-12-17 | 91.60 | 91.52 | ↓$0.08 (-0.09%) | 91.48 | 91.67 | 344.44K |
| 2024-12-16 | 91.59 | 91.55 | ↓$0.04 (-0.04%) | 91.46 | 91.66 | 208.63K |
| 2024-12-13 | 91.85 | 91.54 | ↓$0.31 (-0.34%) | 91.48 | 91.86 | 163.37K |
| 2024-12-12 | 92.13 | 91.89 | ↓$0.24 (-0.26%) | 91.83 | 92.17 | 296.70K |
| 2024-12-11 | 92.57 | 92.24 | ↓$0.33 (-0.36%) | 92.24 | 92.67 | 275.86K |
| 2024-12-10 | 92.44 | 92.46 | ↑$0.02 (0.02%) | 92.34 | 92.53 | 409.05K |
| 2024-12-09 | 92.71 | 92.60 | ↓$0.11 (-0.12%) | 92.56 | 92.80 | 189.20K |
| 2024-12-06 | 92.91 | 92.91 | ↑$0.00 (0.00%) | 92.68 | 92.93 | 187.35K |
| 2024-12-05 | 92.43 | 92.63 | ↑$0.20 (0.22%) | 92.35 | 92.70 | 190.92K |
| 2024-12-04 | 92.08 | 92.53 | ↑$0.45 (0.49%) | 92.04 | 92.60 | 281.86K |
| 2024-12-03 | 92.45 | 92.23 | ↓$0.22 (-0.24%) | 92.22 | 92.56 | 234.47K |
| 2024-12-02 | 92.20 | 92.41 | ↑$0.21 (0.23%) | 92.07 | 92.52 | 188.69K |
| 2024-11-29 | 92.71 | 92.76 | ↑$0.05 (0.05%) | 92.61 | 92.76 | 203.80K |
| 2024-11-27 | 92.48 | 92.46 | ↓$0.03 (-0.03%) | 92.30 | 92.55 | 147.82K |
| 2024-11-26 | 92.14 | 92.12 | ↓$0.02 (-0.02%) | 91.95 | 92.19 | 265.28K |
| 2024-11-25 | 92.13 | 92.30 | ↑$0.17 (0.18%) | 92.09 | 92.35 | 369.90K |
| 2024-11-22 | 91.43 | 91.47 | ↑$0.04 (0.04%) | 91.36 | 91.55 | 223.35K |
| 2024-11-21 | 91.48 | 91.38 | ↓$0.10 (-0.11%) | 91.25 | 91.55 | 242.89K |
| 2024-11-20 | 91.30 | 91.43 | ↑$0.13 (0.14%) | 91.27 | 91.53 | 234.03K |
| 2024-11-19 | 91.46 | 91.39 | ↓$0.07 (-0.08%) | 91.35 | 91.60 | 228.99K |
Create an account or log in to view more rows.
$BOND nothing drops
$BOND Hedgies
we aren't going anywhere!
$BOND holding unfortunately lol
$BOND push baby push!
$BOND has just been halted from trading.
$BOND shaking weak hands that’s all
$BOND I need a smoke after this trade
$BOND Here we go!!!
$BOND yeah we're going green today
$BOND one of the poorest performed stocks for a big name.