PIMCO Active Bond Exchange-Traded Fund (BOND) Historical Stock Data
91.86 ↓0.07 (-0.08%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BOND is up 0.02% a day on average. There have been 15 days where PIMCO Active Bond Exchange-Traded Fund closed green and 15 days where BOND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 91.24 | 90.95 | ↓$0.29 (-0.32%) | 90.95 | 91.25 | 203.61K |
2024-03-13 | 91.54 | 91.48 | ↓$0.06 (-0.07%) | 91.47 | 91.64 | 187.80K |
2024-03-12 | 91.68 | 91.58 | ↓$0.10 (-0.11%) | 91.49 | 91.69 | 237.72K |
2024-03-11 | 91.93 | 91.81 | ↓$0.12 (-0.13%) | 91.74 | 91.98 | 273.74K |
2024-03-08 | 91.93 | 91.94 | ↑$0.01 (0.01%) | 91.80 | 91.97 | 221.33K |
2024-03-07 | 91.78 | 91.82 | ↑$0.04 (0.04%) | 91.58 | 91.82 | 193.03K |
2024-03-06 | 91.60 | 91.57 | ↓$0.03 (-0.03%) | 91.48 | 91.73 | 230.52K |
2024-03-05 | 91.23 | 91.39 | ↑$0.16 (0.18%) | 91.22 | 91.51 | 219.10K |
2024-03-04 | 91.18 | 91.00 | ↓$0.18 (-0.20%) | 90.89 | 91.18 | 246.34K |
2024-03-01 | 90.74 | 91.18 | ↑$0.44 (0.48%) | 90.62 | 91.18 | 207.18K |
2024-02-29 | 91.14 | 91.18 | ↑$0.04 (0.04%) | 91.10 | 91.28 | 167K |
2024-02-28 | 90.88 | 91.02 | ↑$0.14 (0.15%) | 90.77 | 91.02 | 154.42K |
2024-02-27 | 90.93 | 90.60 | ↓$0.33 (-0.36%) | 90.60 | 91.03 | 821.75K |
2024-02-26 | 91.12 | 91.00 | ↓$0.12 (-0.13%) | 90.84 | 91.15 | 188.32K |
2024-02-23 | 90.76 | 91.15 | ↑$0.39 (0.43%) | 90.76 | 91.18 | 147.68K |
2024-02-22 | 90.70 | 90.72 | ↑$0.02 (0.02%) | 90.64 | 90.81 | 227.46K |
2024-02-21 | 91.00 | 90.68 | ↓$0.32 (-0.35%) | 90.68 | 91.01 | 199.08K |
2024-02-20 | 91.05 | 90.93 | ↓$0.12 (-0.13%) | 90.89 | 91.05 | 230.81K |
2024-02-16 | 90.66 | 90.83 | ↑$0.17 (0.19%) | 90.65 | 90.89 | 250.06K |
2024-02-15 | 91.05 | 91.16 | ↑$0.11 (0.12%) | 90.94 | 91.21 | 233.13K |
Create an account or log in to view more rows.
$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
$BOND LOL
$BOND Up! Up! Up! Up! Up! Up! Up!