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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	92.32	92.50	91.92	92.03	340,343	-0.40(-0.43%)
Mar 10, 2025	92.34	92.63	92.30	92.43	484,430	+0.46(+0.50%)
Mar 07, 2025	92.36	92.42	91.83	91.97	243,251	-0.10(-0.11%)
Mar 06, 2025	91.97	92.13	91.74	92.07	357,834	+0.05(+0.05%)
Mar 05, 2025	92.47	92.57	92.00	92.02	345,871	-0.37(-0.40%)
Mar 04, 2025	92.84	93.06	92.31	92.39	456,420	-0.34(-0.37%)
Mar 03, 2025	92.26	92.77	92.20	92.73	779,949	-0.17(-0.18%)
Feb 28, 2025	92.74	92.93	92.54	92.90	729,768	+0.49(+0.53%)
Feb 27, 2025	92.37	92.52	92.32	92.41	227,810	-0.18(-0.19%)
Feb 26, 2025	92.31	92.66	92.26	92.59	607,919	+0.12(+0.13%)
Feb 25, 2025	92.22	92.48	92.21	92.47	425,111	+0.61(+0.66%)
Feb 24, 2025	91.60	91.92	91.55	91.86	305,578	+0.13(+0.14%)
Feb 21, 2025	91.34	91.81	91.34	91.73	209,821	+0.43(+0.47%)
Feb 20, 2025	91.14	91.32	91.14	91.30	186,403	+0.18(+0.20%)
Feb 19, 2025	90.88	91.13	90.85	91.12	203,381	+0.20(+0.22%)
Feb 18, 2025	91.09	91.19	90.88	90.92	283,763	-0.44(-0.48%)
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	+0.09(+0.10%)
Jan 31, 2025	90.71	90.88	90.41	90.58	148,936	-0.16(-0.18%)
Jan 30, 2025	90.75	90.93	90.71	90.74	262,116	+0.09(+0.10%)
Jan 29, 2025	90.69	90.78	90.41	90.65	276,804	-0.03(-0.03%)
Jan 28, 2025	90.39	90.69	90.39	90.68	310,172	+0.02(+0.02%)
Jan 27, 2025	90.56	90.69	90.44	90.66	411,935	+0.55(+0.61%)
Jan 24, 2025	89.90	90.23	89.89	90.11	273,619	+0.11(+0.12%)
Jan 23, 2025	89.85	90.06	89.85	90.00	250,301	-0.17(-0.19%)
Jan 22, 2025	90.27	90.34	90.04	90.17	217,489	-0.18(-0.20%)
Jan 21, 2025	90.26	90.35	90.18	90.35	362,736	+0.39(+0.43%)
Jan 17, 2025	90.07	90.16	89.93	89.96	279,305	-0.06(-0.07%)
Jan 16, 2025	89.72	90.16	89.64	90.02	579,467	+0.21(+0.23%)
Jan 15, 2025	89.72	89.86	89.62	89.81	278,944	+0.91(+1.02%)
Jan 14, 2025	88.91	88.98	88.81	88.91	431,613	+0.02(+0.02%)
Jan 13, 2025	88.95	89.00	88.79	88.89	299,902	-0.09(-0.10%)
Jan 10, 2025	89.13	89.31	88.94	88.98	293,538	-0.60(-0.67%)
Jan 08, 2025	89.41	89.68	89.38	89.57	240,558	-0.02(-0.02%)
Jan 07, 2025	89.74	89.85	89.42	89.59	329,094	-0.27(-0.30%)
Jan 06, 2025	89.83	89.96	89.72	89.86	213,123	-0.10(-0.11%)
Jan 03, 2025	90.17	90.24	89.92	89.96	419,030	-0.11(-0.12%)