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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 93.82 | 93.84 | ↑$0.02 (0.02%) | 93.67 | 94.00 | 434.04K |
| 2023-01-25 | 94.50 | 93.89 | ↓$0.61 (-0.65%) | 93.70 | 94.50 | 358.40K |
| 2023-01-24 | 93.50 | 93.52 | ↑$0.02 (0.02%) | 93.28 | 93.81 | 663.05K |
| 2023-01-23 | 93.42 | 93.39 | ↓$0.03 (-0.03%) | 93.30 | 93.58 | 693.92K |
| 2023-01-20 | 93.62 | 93.57 | ↓$0.05 (-0.05%) | 93.43 | 93.73 | 327.52K |
| 2023-01-19 | 93.89 | 93.90 | ↑$0.01 (0.01%) | 93.79 | 94.00 | 229.37K |
| 2023-01-18 | 94.13 | 94.00 | ↓$0.13 (-0.13%) | 93.71 | 94.17 | 265.85K |
| 2023-01-17 | 92.90 | 93.15 | ↑$0.25 (0.27%) | 92.90 | 93.34 | 318.13K |
| 2023-01-13 | 93.22 | 93.21 | ↓$0.01 (-0.01%) | 93.16 | 93.45 | 240.48K |
| 2023-01-12 | 93.16 | 93.61 | ↑$0.45 (0.48%) | 92.81 | 93.61 | 179.53K |
| 2023-01-11 | 92.51 | 92.75 | ↑$0.24 (0.26%) | 92.47 | 92.75 | 330.85K |
| 2023-01-10 | 92.18 | 92.18 | ↑$0.00 (0.00%) | 92.03 | 92.33 | 271.56K |
| 2023-01-09 | 92.23 | 92.43 | ↑$0.20 (0.22%) | 92.20 | 92.54 | 384.18K |
| 2023-01-06 | 91.48 | 92.20 | ↑$0.72 (0.79%) | 91.40 | 92.27 | 478.44K |
| 2023-01-05 | 91.01 | 91.35 | ↑$0.34 (0.37%) | 90.94 | 91.35 | 275.85K |
| 2023-01-04 | 91.54 | 91.41 | ↓$0.13 (-0.14%) | 91.23 | 91.54 | 266.60K |
| 2023-01-03 | 91.24 | 90.98 | ↓$0.26 (-0.28%) | 90.85 | 91.25 | 308.33K |
| 2022-12-30 | 90.61 | 90.48 | ↓$0.13 (-0.14%) | 90.43 | 90.69 | 588.31K |
| 2022-12-29 | 90.66 | 90.83 | ↑$0.17 (0.19%) | 90.63 | 90.85 | 245.84K |
| 2022-12-28 | 91.12 | 90.74 | ↓$0.38 (-0.41%) | 90.71 | 91.12 | 510.67K |
| 2022-12-27 | 91.34 | 91.00 | ↓$0.34 (-0.37%) | 91.00 | 91.40 | 361.50K |
| 2022-12-23 | 91.68 | 91.56 | ↓$0.12 (-0.13%) | 91.43 | 91.71 | 313.83K |
| 2022-12-22 | 91.92 | 91.80 | ↓$0.12 (-0.13%) | 91.77 | 91.95 | 353.78K |
| 2022-12-21 | 92.04 | 91.91 | ↓$0.13 (-0.14%) | 91.75 | 92.05 | 210.74K |
| 2022-12-20 | 91.81 | 91.66 | ↓$0.15 (-0.16%) | 91.64 | 91.89 | 239.92K |
| 2022-12-19 | 92.81 | 92.07 | ↓$0.74 (-0.80%) | 92.07 | 92.81 | 366.99K |
| 2022-12-16 | 92.73 | 92.81 | ↑$0.08 (0.09%) | 92.44 | 92.98 | 880.95K |
| 2022-12-15 | 92.81 | 92.92 | ↑$0.11 (0.12%) | 92.64 | 92.97 | 370.10K |
| 2022-12-14 | 92.58 | 92.80 | ↑$0.22 (0.24%) | 92.35 | 92.89 | 607.23K |
| 2022-12-13 | 93.00 | 92.50 | ↓$0.50 (-0.54%) | 92.38 | 93.25 | 356.91K |
Create an account or log in to view more rows.
$BOND Bull trap
$BOND buy and hold and get rewarded
$BOND I still don’t wanna buy it
$BOND looking good today??
$BOND Market is down
No worries
$BOND volume is almost nonexistent
$BOND I think I like this stock more everyday
$BOND super bullish
$BOND it's just a matter of time and patience...
$BOND who loaded up??