PIMCO Active Bond Exchange-Traded Fund (BOND) Historical Stock Data
93.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BOND is down -0.03% a day on average. There have been 13 days where PIMCO Active Bond Exchange-Traded Fund closed green and 17 days where BOND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 93.54 | 93.60 | ↑$0.06 (0.06%) | 93.46 | 93.66 | 249.30K |
| 2025-12-23 | 93.16 | 93.35 | ↑$0.19 (0.20%) | 93.14 | 93.40 | 383.80K |
| 2025-12-22 | 93.36 | 93.31 | ↓$0.05 (-0.05%) | 93.29 | 93.42 | 321.15K |
| 2025-12-19 | 93.41 | 93.35 | ↓$0.06 (-0.06%) | 93.33 | 93.49 | 417.91K |
| 2025-12-18 | 93.54 | 93.45 | ↓$0.09 (-0.10%) | 93.43 | 93.55 | 489.62K |
| 2025-12-17 | 93.23 | 93.27 | ↑$0.04 (0.04%) | 93.20 | 93.32 | 759.86K |
| 2025-12-16 | 93.10 | 93.28 | ↑$0.18 (0.19%) | 93.04 | 93.32 | 310.71K |
| 2025-12-15 | 93.14 | 93.06 | ↓$0.08 (-0.09%) | 93.05 | 93.25 | 277.53K |
| 2025-12-12 | 93.00 | 92.98 | ↓$0.02 (-0.02%) | 92.94 | 93.05 | 355.84K |
| 2025-12-11 | 93.48 | 93.25 | ↓$0.23 (-0.25%) | 93.21 | 93.48 | 325.95K |
| 2025-12-10 | 92.86 | 93.20 | ↑$0.34 (0.37%) | 92.85 | 93.21 | 535.86K |
| 2025-12-09 | 93.11 | 92.88 | ↓$0.23 (-0.25%) | 92.88 | 93.16 | 684.31K |
| 2025-12-08 | 93.20 | 92.96 | ↓$0.24 (-0.26%) | 92.87 | 93.22 | 690.04K |
| 2025-12-05 | 93.37 | 93.22 | ↓$0.15 (-0.16%) | 93.13 | 93.38 | 568.41K |
| 2025-12-04 | 93.41 | 93.32 | ↓$0.09 (-0.10%) | 93.25 | 93.48 | 329.08K |
| 2025-12-03 | 93.48 | 93.50 | ↑$0.02 (0.02%) | 93.34 | 93.54 | 333.99K |
| 2025-12-02 | 93.25 | 93.34 | ↑$0.09 (0.10%) | 93.19 | 93.40 | 626.84K |
| 2025-12-01 | 93.19 | 93.20 | ↑$0.01 (0.01%) | 93.16 | 93.27 | 343.75K |
| 2025-11-28 | 94.06 | 93.97 | ↓$0.09 (-0.10%) | 93.93 | 94.10 | 175.80K |
| 2025-11-26 | 94.06 | 94.15 | ↑$0.09 (0.10%) | 93.88 | 94.17 | 370.70K |
| 2025-11-25 | 93.95 | 94.07 | ↑$0.12 (0.13%) | 93.90 | 94.18 | 295.87K |
| 2025-11-24 | 93.77 | 93.86 | ↑$0.09 (0.10%) | 93.72 | 93.88 | 292.71K |
| 2025-11-21 | 93.74 | 93.66 | ↓$0.08 (-0.09%) | 93.51 | 93.74 | 442.75K |
| 2025-11-20 | 93.35 | 93.45 | ↑$0.10 (0.11%) | 93.35 | 93.53 | 372.62K |
| 2025-11-19 | 93.47 | 93.30 | ↓$0.17 (-0.18%) | 93.25 | 93.49 | 426.05K |
| 2025-11-18 | 93.44 | 93.35 | ↓$0.09 (-0.10%) | 93.23 | 93.48 | 347.30K |
| 2025-11-17 | 93.35 | 93.22 | ↓$0.13 (-0.14%) | 93.22 | 93.37 | 439.45K |
| 2025-11-14 | 93.58 | 93.30 | ↓$0.28 (-0.30%) | 93.24 | 93.60 | 396.04K |
| 2025-11-13 | 93.54 | 93.46 | ↓$0.08 (-0.09%) | 93.43 | 93.60 | 546.62K |
| 2025-11-12 | 93.70 | 93.71 | ↑$0.01 (0.01%) | 93.60 | 93.74 | 439.73K |
Create an account or log in to view more rows.
$BOND Price target here?
$BOND Just buy and hold
$BOND will be green by open
$BOND it's going down??
$BOND bears haha
$BOND Buy now
$BOND MACD turned bullish
$BOND so tired of this pos let's fly already
$BOND what calls are you guys jacked to the tits on?
$BOND buying!