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

91.50 ↓0.15 (-0.16%)
As of June 14, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BOND is up 0.03% a day on average. There have been 18 days where PIMCO Active Bond Exchange-Traded Fund closed green and 12 days where BOND closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1791.4391.50↑$0.07 (0.08%)91.2991.50152.42K
2024-06-1491.7191.65↓$0.06 (-0.07%)91.6191.78276.69K
2024-06-1391.4491.64↑$0.20 (0.22%)91.4091.72139.01K
2024-06-1291.4491.14↓$0.30 (-0.33%)91.1491.60255.04K
2024-06-1190.5090.81↑$0.31 (0.34%)90.4590.82252.98K
2024-06-1090.4490.47↑$0.03 (0.03%)90.3090.47110.77K
2024-06-0790.6790.50↓$0.17 (-0.19%)90.5090.70216.08K
2024-06-0691.1091.32↑$0.22 (0.24%)91.1091.32183.10K
2024-06-0591.0891.21↑$0.13 (0.14%)90.8691.21177.11K
2024-06-0490.8090.94↑$0.14 (0.15%)90.7591.00242.80K
2024-06-0390.3190.67↑$0.36 (0.40%)90.1090.70203.09K
2024-05-3190.4290.51↑$0.09 (0.10%)90.3990.57116.59K
2024-05-3090.0390.23↑$0.20 (0.22%)90.0190.25142.12K
2024-05-2989.8889.85↓$0.03 (-0.03%)89.6589.92264.01K
2024-05-2890.6890.20↓$0.48 (-0.53%)90.1590.68131.07K
2024-05-2490.4090.54↑$0.14 (0.15%)90.3690.54136.61K
2024-05-2390.7190.38↓$0.33 (-0.36%)90.2690.71173.48K
2024-05-2290.6890.70↑$0.02 (0.02%)90.6290.80222.91K
2024-05-2190.8990.73↓$0.16 (-0.18%)90.6990.91215.30K
2024-05-2090.7390.63↓$0.10 (-0.11%)90.6390.74135.44K
2024-05-1790.8890.87↓$0.01 (-0.01%)90.8391.02220.25K
2024-05-1691.2991.14↓$0.15 (-0.16%)91.0991.36362.16K
2024-05-1591.0591.21↑$0.16 (0.18%)90.9691.26261.38K
2024-05-1490.4490.61↑$0.17 (0.19%)90.4190.65359.73K
2024-05-1390.4490.40↓$0.04 (-0.04%)90.2590.44249.66K
2024-05-1090.3190.13↓$0.18 (-0.20%)90.0890.32248.28K
2024-05-0990.1090.50↑$0.40 (0.44%)90.1090.53335.84K
2024-05-0890.2190.31↑$0.10 (0.11%)90.2090.35235.70K
2024-05-0790.4390.48↑$0.05 (0.06%)90.3990.63275K
2024-05-0690.2090.30↑$0.10 (0.11%)90.0990.36298.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$BOND damn lots of volume came after hours just now
what the?

0 Like Report
dogefan77

$BOND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report