PIMCO Active Bond Exchange-Traded Fund (BOND) Historical Stock Data
92.15 ↑0.31 (0.34%)
As of July 26, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, BOND is up 0.05% a day on average. There have been 21 days where PIMCO Active Bond Exchange-Traded Fund closed green and 9 days where BOND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 92.07 | 92.15 | ↑$0.08 (0.09%) | 92.00 | 92.15 | 171.68K |
| 2024-07-25 | 91.76 | 91.84 | ↑$0.08 (0.09%) | 91.71 | 91.98 | 139.05K |
| 2024-07-24 | 91.96 | 91.72 | ↓$0.24 (-0.26%) | 91.64 | 92.05 | 136.52K |
| 2024-07-23 | 91.86 | 91.75 | ↓$0.11 (-0.12%) | 91.75 | 91.98 | 252.77K |
| 2024-07-22 | 91.83 | 91.83 | ↑$0.00 (0.00%) | 91.71 | 92.00 | 428.28K |
| 2024-07-19 | 91.83 | 91.86 | ↑$0.03 (0.03%) | 91.82 | 91.92 | 86.22K |
| 2024-07-18 | 92.14 | 92.09 | ↓$0.05 (-0.05%) | 92.04 | 92.28 | 190.82K |
| 2024-07-17 | 92.04 | 92.27 | ↑$0.23 (0.25%) | 92.00 | 92.33 | 252K |
| 2024-07-16 | 92.04 | 92.23 | ↑$0.19 (0.21%) | 91.95 | 92.24 | 165.23K |
| 2024-07-15 | 91.98 | 92.00 | ↑$0.02 (0.02%) | 91.87 | 92.05 | 184.31K |
| 2024-07-12 | 91.89 | 92.12 | ↑$0.23 (0.25%) | 91.89 | 92.12 | 193K |
| 2024-07-11 | 91.84 | 91.92 | ↑$0.08 (0.09%) | 91.84 | 92.05 | 239.58K |
| 2024-07-10 | 91.41 | 91.48 | ↑$0.07 (0.08%) | 91.31 | 91.51 | 190.91K |
| 2024-07-09 | 91.34 | 91.41 | ↑$0.07 (0.08%) | 91.16 | 91.41 | 205.99K |
| 2024-07-08 | 91.40 | 91.48 | ↑$0.08 (0.09%) | 91.29 | 91.48 | 184.12K |
| 2024-07-05 | 91.24 | 91.40 | ↑$0.16 (0.18%) | 91.14 | 91.42 | 152.24K |
| 2024-07-03 | 90.69 | 90.97 | ↑$0.28 (0.31%) | 90.65 | 91.02 | 128.04K |
| 2024-07-02 | 90.44 | 90.53 | ↑$0.09 (0.10%) | 90.34 | 90.53 | 200.70K |
| 2024-07-01 | 90.29 | 90.01 | ↓$0.28 (-0.31%) | 90.01 | 90.41 | 207.32K |
| 2024-06-28 | 91.64 | 91.08 | ↓$0.56 (-0.61%) | 91.01 | 91.67 | 198.54K |
| 2024-06-27 | 91.41 | 91.44 | ↑$0.03 (0.03%) | 91.40 | 91.52 | 158.95K |
| 2024-06-26 | 91.34 | 91.30 | ↓$0.04 (-0.04%) | 91.24 | 91.37 | 117.56K |
| 2024-06-25 | 91.58 | 91.68 | ↑$0.10 (0.11%) | 91.53 | 91.68 | 103.46K |
| 2024-06-24 | 91.59 | 91.58 | ↓$0.01 (-0.01%) | 91.56 | 91.69 | 263.07K |
| 2024-06-21 | 91.70 | 91.59 | ↓$0.11 (-0.12%) | 91.46 | 91.74 | 191.14K |
| 2024-06-20 | 91.22 | 91.61 | ↑$0.39 (0.43%) | 91.22 | 91.61 | 186.15K |
| 2024-06-18 | 91.44 | 91.74 | ↑$0.30 (0.33%) | 91.44 | 91.80 | 299.85K |
| 2024-06-17 | 91.43 | 91.50 | ↑$0.07 (0.08%) | 91.29 | 91.50 | 152.42K |
| 2024-06-14 | 91.71 | 91.65 | ↓$0.06 (-0.07%) | 91.61 | 91.78 | 276.69K |
| 2024-06-13 | 91.44 | 91.64 | ↑$0.20 (0.22%) | 91.40 | 91.72 | 139.01K |
Create an account or log in to view more rows.
$BOND holding unfortunately lol
$BOND push baby push!
$BOND has just been halted from trading.
$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.