PIMCO Active Bond Exchange-Traded Fund Exchange-Traded Fund (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	91.38	91.56	91.31	91.36	1,411,115	+0.33(+0.36%)
Feb 13, 2025	90.80	91.17	90.78	91.03	591,156	+0.70(+0.77%)
Feb 12, 2025	90.33	90.48	90.12	90.33	515,249	-0.45(-0.50%)
Feb 11, 2025	90.88	90.90	90.75	90.78	377,678	-0.25(-0.27%)
Feb 10, 2025	91.13	91.27	90.98	91.03	300,673	+0.05(+0.05%)
Feb 07, 2025	91.09	91.22	90.89	90.98	282,952	-0.29(-0.32%)
Feb 06, 2025	91.32	91.43	91.15	91.27	296,413	-0.11(-0.12%)
Feb 05, 2025	91.23	91.56	91.16	91.38	403,983	+0.57(+0.63%)
Feb 04, 2025	90.56	90.89	90.50	90.81	302,708	+0.14(+0.15%)
Feb 03, 2025	90.81	91.12	90.53	90.67	632,298	-0.30(-0.33%)
Jan 31, 2025	91.10	91.27	90.80	90.97	148,298	-0.16(-0.18%)
Jan 30, 2025	91.14	91.32	91.10	91.13	260,993	+0.09(+0.10%)
Jan 29, 2025	91.08	91.17	90.80	91.04	275,618	-0.03(-0.03%)
Jan 28, 2025	90.78	91.08	90.78	91.07	308,843	+0.02(+0.02%)
Jan 27, 2025	90.95	91.08	90.83	91.05	410,169	+0.55(+0.61%)
Jan 24, 2025	90.29	90.62	90.28	90.50	272,446	+0.11(+0.12%)
Jan 23, 2025	90.24	90.45	90.24	90.39	249,228	-0.17(-0.19%)
Jan 22, 2025	90.66	90.73	90.42	90.56	216,557	-0.18(-0.20%)
Jan 21, 2025	90.65	90.74	90.57	90.74	361,181	+0.39(+0.43%)
Jan 17, 2025	90.46	90.55	90.32	90.35	278,108	-0.06(-0.07%)
Jan 16, 2025	90.11	90.55	90.03	90.41	576,983	+0.21(+0.23%)
Jan 15, 2025	90.11	90.25	90.01	90.20	277,749	+0.91(+1.02%)
Jan 14, 2025	89.29	89.36	89.19	89.29	429,763	+0.02(+0.02%)
Jan 13, 2025	89.33	89.39	89.17	89.27	298,617	-0.09(-0.10%)
Jan 10, 2025	89.51	89.69	89.32	89.36	292,280	-0.60(-0.67%)
Jan 08, 2025	89.79	90.07	89.76	89.96	239,527	-0.02(-0.02%)
Jan 07, 2025	90.13	90.24	89.80	89.98	327,684	-0.27(-0.30%)
Jan 06, 2025	90.22	90.34	90.11	90.25	212,210	-0.10(-0.11%)
Jan 03, 2025	90.56	90.63	90.31	90.35	417,234	-0.11(-0.12%)
Jan 02, 2025	90.66	90.69	90.30	90.46	294,170	+0.04(+0.04%)
Dec 31, 2024				90.42	0	-0.10(-0.11%)
Dec 30, 2024	90.46	90.60	90.37	90.52	506,066	+0.49(+0.54%)
Dec 27, 2024	90.31	90.36	89.99	90.03	494,176	-0.17(-0.19%)
Dec 26, 2024	89.95	90.28	89.92	90.20	299,201	+0.03(+0.03%)
Dec 24, 2024	89.92	90.24	89.92	90.17	136,519	+0.07(+0.08%)
Dec 23, 2024	90.47	90.50	90.00	90.10	277,753	-0.39(-0.43%)
Dec 20, 2024	90.61	90.80	90.43	90.49	287,047	+0.30(+0.33%)
Dec 19, 2024	90.26	90.29	90.01	90.19	362,115	-0.30(-0.33%)
Dec 18, 2024	91.20	91.27	90.34	90.49	253,204	-0.64(-0.70%)
Dec 17, 2024	91.21	91.28	91.09	91.13	345,933	-0.03(-0.03%)
Dec 16, 2024	91.20	91.27	91.07	91.16	209,533	+0.01(+0.01%)
Dec 13, 2024	91.46	91.47	91.09	91.15	164,076	-0.35(-0.38%)
Dec 12, 2024	91.73	91.78	91.44	91.50	297,973	-0.35(-0.38%)
Dec 11, 2024	92.17	92.27	91.84	91.84	277,044	-0.22(-0.24%)
Dec 10, 2024	92.04	92.14	91.94	92.06	410,812	-0.14(-0.15%)
Dec 09, 2024	92.31	92.40	92.16	92.20	190,016	-0.31(-0.33%)
Dec 06, 2024	92.51	92.53	92.28	92.51	188,161	+0.28(+0.30%)
Dec 05, 2024	92.03	92.30	91.95	92.23	191,957	+0.10(+0.11%)
Dec 04, 2024	91.69	92.20	91.65	92.13	283,070	+0.30(+0.33%)
Dec 03, 2024	92.05	92.16	91.81	91.83	235,477	-0.18(-0.19%)