PIMCO Active Bond Exchange-Traded Fund (BOND) Historical Stock Data
89.12 ↑0.04 (0.04%)
As of April 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, BOND is up 0.03% a day on average. There have been 17 days where PIMCO Active Bond Exchange-Traded Fund closed green and 13 days where BOND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 89.28 | 89.12 | ↓$0.16 (-0.18%) | 89.12 | 89.39 | 264.97K |
| 2024-04-25 | 89.03 | 89.08 | ↑$0.05 (0.06%) | 88.88 | 89.14 | 262.89K |
| 2024-04-24 | 89.37 | 89.42 | ↑$0.05 (0.06%) | 89.23 | 89.44 | 179.76K |
| 2024-04-23 | 89.31 | 89.56 | ↑$0.25 (0.28%) | 89.30 | 89.75 | 550.87K |
| 2024-04-22 | 89.25 | 89.45 | ↑$0.20 (0.22%) | 89.25 | 89.52 | 154.49K |
| 2024-04-19 | 89.25 | 89.43 | ↑$0.18 (0.20%) | 89.25 | 89.44 | 155K |
| 2024-04-18 | 89.49 | 89.31 | ↓$0.18 (-0.20%) | 89.20 | 89.49 | 161.11K |
| 2024-04-17 | 89.28 | 89.53 | ↑$0.25 (0.28%) | 89.17 | 89.55 | 158.46K |
| 2024-04-16 | 88.94 | 89.04 | ↑$0.10 (0.11%) | 88.90 | 89.18 | 284.57K |
| 2024-04-15 | 89.46 | 89.28 | ↓$0.18 (-0.20%) | 89.13 | 89.48 | 142.40K |
| 2024-04-12 | 89.52 | 89.75 | ↑$0.23 (0.26%) | 89.52 | 89.98 | 304.83K |
| 2024-04-11 | 89.96 | 89.68 | ↓$0.28 (-0.31%) | 89.52 | 89.96 | 202.30K |
| 2024-04-10 | 90.30 | 89.71 | ↓$0.59 (-0.65%) | 89.71 | 90.30 | 176.56K |
| 2024-04-09 | 90.81 | 90.87 | ↑$0.06 (0.07%) | 90.69 | 90.87 | 146.17K |
| 2024-04-08 | 90.46 | 90.54 | ↑$0.08 (0.09%) | 90.40 | 90.63 | 181.55K |
| 2024-04-05 | 90.62 | 90.48 | ↓$0.14 (-0.15%) | 90.48 | 90.84 | 138.77K |
| 2024-04-04 | 91.01 | 90.97 | ↓$0.04 (-0.04%) | 90.79 | 91.02 | 193.89K |
| 2024-04-03 | 90.42 | 90.71 | ↑$0.29 (0.32%) | 90.37 | 90.77 | 314.66K |
| 2024-04-02 | 90.44 | 90.66 | ↑$0.22 (0.24%) | 90.41 | 90.73 | 206.52K |
| 2024-04-01 | 91.10 | 90.83 | ↓$0.27 (-0.30%) | 90.78 | 91.13 | 298.35K |
| 2024-03-28 | 91.80 | 91.86 | ↑$0.06 (0.07%) | 91.71 | 91.93 | 238.17K |
| 2024-03-27 | 91.67 | 91.93 | ↑$0.26 (0.28%) | 91.67 | 91.94 | 296.70K |
| 2024-03-26 | 91.47 | 91.77 | ↑$0.30 (0.33%) | 91.47 | 91.80 | 289.80K |
| 2024-03-25 | 91.59 | 91.57 | ↓$0.02 (-0.02%) | 91.56 | 91.64 | 281.73K |
| 2024-03-22 | 91.72 | 91.64 | ↓$0.08 (-0.09%) | 91.56 | 91.72 | 281.68K |
| 2024-03-21 | 91.45 | 91.38 | ↓$0.07 (-0.08%) | 91.26 | 91.49 | 196.72K |
| 2024-03-20 | 91.11 | 91.32 | ↑$0.21 (0.23%) | 91.08 | 91.38 | 315.15K |
| 2024-03-19 | 91.00 | 91.07 | ↑$0.07 (0.08%) | 90.94 | 91.11 | 170.59K |
| 2024-03-18 | 90.93 | 90.86 | ↓$0.07 (-0.08%) | 90.77 | 90.98 | 179.95K |
| 2024-03-15 | 91.01 | 90.92 | ↓$0.09 (-0.10%) | 90.83 | 91.01 | 242.30K |
Create an account or log in to view more rows.
$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.
$BOND damn lots of volume came after hours just now
what the?
$BOND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BOND cup and handle forming
$BOND lmfao
lfg babies
$BOND looks like a loading