PIMCO Active Bond Exchange-Traded Fund (BOND) Historical Stock Data

93.84 ↓0.05 (-0.05%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, BOND is down -0.04% a day on average. There have been 14 days where PIMCO Active Bond Exchange-Traded Fund closed green and 16 days where BOND closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2693.8293.84↑$0.02 (0.02%)93.6794.00434.04K
2023-01-2594.5093.89↓$0.61 (-0.65%)93.7094.50358.40K
2023-01-2493.5093.52↑$0.02 (0.02%)93.2893.81663.05K
2023-01-2393.4293.39↓$0.03 (-0.03%)93.3093.58693.92K
2023-01-2093.6293.57↓$0.05 (-0.05%)93.4393.73327.52K
2023-01-1993.8993.90↑$0.01 (0.01%)93.7994.00229.37K
2023-01-1894.1394.00↓$0.13 (-0.13%)93.7194.17265.85K
2023-01-1792.9093.15↑$0.25 (0.27%)92.9093.34318.13K
2023-01-1393.2293.21↓$0.01 (-0.01%)93.1693.45240.48K
2023-01-1293.1693.61↑$0.45 (0.48%)92.8193.61179.53K
2023-01-1192.5192.75↑$0.24 (0.26%)92.4792.75330.85K
2023-01-1092.1892.18↑$0.00 (0.00%)92.0392.33271.56K
2023-01-0992.2392.43↑$0.20 (0.22%)92.2092.54384.18K
2023-01-0691.4892.20↑$0.72 (0.79%)91.4092.27478.44K
2023-01-0591.0191.35↑$0.34 (0.37%)90.9491.35275.85K
2023-01-0491.5491.41↓$0.13 (-0.14%)91.2391.54266.60K
2023-01-0391.2490.98↓$0.26 (-0.28%)90.8591.25308.33K
2022-12-3090.6190.48↓$0.13 (-0.14%)90.4390.69588.31K
2022-12-2990.6690.83↑$0.17 (0.19%)90.6390.85245.84K
2022-12-2891.1290.74↓$0.38 (-0.41%)90.7191.12510.67K
2022-12-2791.3491.00↓$0.34 (-0.37%)91.0091.40361.50K
2022-12-2391.6891.56↓$0.12 (-0.13%)91.4391.71313.83K
2022-12-2291.9291.80↓$0.12 (-0.13%)91.7791.95353.78K
2022-12-2192.0491.91↓$0.13 (-0.14%)91.7592.05210.74K
2022-12-2091.8191.66↓$0.15 (-0.16%)91.6491.89239.92K
2022-12-1992.8192.07↓$0.74 (-0.80%)92.0792.81366.99K
2022-12-1692.7392.81↑$0.08 (0.09%)92.4492.98880.95K
2022-12-1592.8192.92↑$0.11 (0.12%)92.6492.97370.10K
2022-12-1492.5892.80↑$0.22 (0.24%)92.3592.89607.23K
2022-12-1393.0092.50↓$0.50 (-0.54%)92.3893.25356.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$BOND volume is almost nonexistent

0 Like Report
bredjohnson

$BOND it's just a matter of time and patience...

0 Like Report