PIMCO Active Bond Exchange Traded Fund Historical Data - BOND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1411	-0.153302911777	92.04	92.33	91.7	242028	91.94805143	SP
4	0.5589	0.611889643092	91.34	92.33	90.01	196563	91.59312701	SP
12	2.7789	3.11815529623	89.12	92.33	88.91	221681	90.94151633	SP
26	0.1389	0.151373147341	91.76	92.8042	88.8801	235719	90.93791401	SP
52	0.2789	0.304409517573	91.62	93.18	85.1	278120	90.04872244	SP
156	2.2589	2.51996876394	89.64	94.57	85.1	273620	90.84550828	SP
260	2.2589	2.51996876394	89.64	94.57	85.1	273620	90.84550828	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721774400	91.75	-0.08	-0.09	91.86	91.9799	91.75	252767
1721688000	91.83	-0.03	-0.03	91.87	92.0031	91.7	428333
1721428800	91.86	-0.23	-0.25	91.83	91.9188	91.8248	86220
1721342400	92.09	-0.18	-0.20	92.15	92.2768	92.04	190820
1721256000	92.27	0.04	0.04	92.04	92.33	92.0018	252001
1721169600	92.23	0.23	0.25	92.04	92.2397	91.95	165234
1721083200	92	-0.12	-0.13	91.98	92.07	91.87	184312
1720824000	92.12	0.2	0.22	91.89	92.1213	91.89	193002
1720737600	91.92	0.44	0.48	91.88	92.0499	91.84	239575
1720651200	91.48	0.07	0.08	91.41	91.511	91.31	190912
1720564800	91.41	-0.07	-0.08	91.34	91.41	91.1619	205986
1720478400	91.48	0.08	0.09	91.4	91.48	91.29	184124
1720219200	91.4	0.43	0.47	91.24	91.42	91.1421	152240
1720040640	90.97	0.44	0.49	90.69	91.02	90.6463	128038
1719960000	90.53	0.52	0.58	90.44	90.53	90.34	200699
1719873600	90.01	-1.43	-1.56	90.29	90.42	90.01	207324
1719614400	91.44	0	0.00	91.44	91.44	91.44	0
1719528000	91.44	0.14	0.15	91.41	91.5199	91.39	158945
1719441600	91.3	-0.38	-0.41	91.34	91.3699	91.24	117594
1719355200	91.68	0.1	0.11	91.58	91.68	91.5301	103556
1719268800	91.58	-0.01	-0.01	91.59	91.6899	91.56	263066
1719009600	91.59	-0.02	-0.02	91.7	91.7399	91.46	191148
1718923200	91.61	-0.13	-0.14	91.22	91.61	91.15	186153
1718750400	91.74	0.24	0.26	91.5	91.81	91.44	299851
1718664000	91.5	-0.15	-0.16	91.43	91.5	91.29	152416
1718404800	91.65	0.01	0.01	91.64	91.78	91.61	276690
1718318400	91.64	0.5	0.55	91.57	91.715	91.4	139005
1718232000	91.14	0.33	0.36	91.44	91.6	91.14	255037
1718145600	90.81	0.34	0.38	90.5	90.82	90.4512	253266
1718059200	90.47	-0.03	-0.03	90.44	90.47	90.3	110766
1717800000	90.5	-0.82	-0.90	90.67	90.7	90.5	216080
1717713600	91.32	0.11	0.12	91.1	91.32	91.1	183098
1717627200	91.21	0.27	0.30	91.08	91.21	90.86	177109
1717540800	90.94	0.27	0.30	90.8	91	90.75	242841
1717454400	90.67	0.16	0.18	90.31	90.7	90.1	203267
1717195200	90.51	0.28	0.31	90.42	90.57	90.385	116592
1717108800	90.23	0.38	0.42	90.03	90.25	90.01	142127
1717022400	89.85	-0.35	-0.39	89.88	89.92	89.645	264014
1716936000	90.2	-0.34	-0.38	90.68	90.68	90.15	130594
1716590400	90.54	0.16	0.18	90.4	90.54	90.355	136609
1716504000	90.38	-0.32	-0.35	90.71	90.7111	90.2606	173495
1716417600	90.7	-0.03	-0.03	90.68	90.7999	90.62	222914
1716331200	90.73	0.1	0.11	90.89	90.91	90.69	215303
1716244800	90.63	-0.24	-0.26	90.73	90.74	90.63	135493
1715985600	90.87	-0.27	-0.30	90.88	91.02	90.83	220248
1715899200	91.14	-0.07	-0.08	91.29	91.36	91.09	362166
1715812800	91.21	0.6	0.66	91.05	91.26	90.96	261383
1715726400	90.61	0.21	0.23	90.42	90.65	90.41	359734
1715640000	90.4	0.27	0.30	90.44	90.44	90.25	249659
1715380800	90.13	-0.37	-0.41	90.31	90.32	90.08	248284
1715294400	90.5	0.19	0.21	90.1	90.53	90.1	335835
1715208000	90.31	-0.17	-0.19	90.21	90.35	90.2014	235701
1715121600	90.48	0.18	0.20	90.43	90.63	90.39	274998
1715035200	90.3	0.28	0.31	90.14	90.36	90.09	301001
1714776000	90.02	0.43	0.48	90.17	90.2	89.8	565243
1714689600	89.59	0.37	0.41	89.22	89.61	89.145	288029
1714603200	89.22	0.04	0.04	89.12	89.4499	88.91	383225
1714516800	89.18	-0.29	-0.32	89.34	89.39	89.15	231465
1714430400	89.47	0.35	0.39	89.55	89.59	89.42	177256
1714171200	89.12	0.04	0.04	89.28	89.388	89.12	264972
1714084800	89.08	-0.34	-0.38	89.03	89.14	88.8801	262888
1713998400	89.42	-0.14	-0.16	89.37	89.4362	89.2342	179898

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

PIMCO Active Bond Exchange Traded Fund (BOND)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

PIMCO Active Bond Exchange Traded Fund (BOND) Historical

PIMCO Active Bond Exchange Traded Fund (BOND)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History