Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	84.06	84.06	83.91	84.04	183,535	-0.03(-0.04%)
Jan 30, 2018	84.04	84.08	83.96	84.08	392,958	-0.02(-0.03%)
Jan 29, 2018	84.00	84.20	83.96	84.10	150,527	-0.12(-0.14%)
Jan 26, 2018	84.36	84.36	84.16	84.22	187,609	-0.06(-0.07%)
Jan 25, 2018	84.10	84.40	84.07	84.28	356,970	+0.15(+0.18%)
Jan 24, 2018	84.14	84.17	84.05	84.12	136,084	-0.10(-0.11%)
Jan 23, 2018	84.15	84.22	84.11	84.22	151,271	+0.15(+0.18%)
Jan 22, 2018	84.05	84.15	84.00	84.07	258,808	+0.02(+0.02%)
Jan 19, 2018	84.16	84.16	83.99	84.05	155,449	-0.18(-0.22%)
Jan 18, 2018	84.31	84.34	84.15	84.23	118,043	-0.17(-0.20%)
Jan 17, 2018	84.50	84.53	84.34	84.40	129,798	-0.11(-0.13%)
Jan 16, 2018	84.59	84.63	84.41	84.51	168,657	+0.02(+0.03%)
Jan 12, 2018		84.49	84.49	84.49	0	+0.10(+0.11%)
Jan 11, 2018	84.29	84.56	84.29	84.39	301,752	+0.05(+0.06%)
Jan 10, 2018	84.29	84.43	84.23	84.35	156,533	-0.12(-0.14%)
Jan 09, 2018	84.62	84.65	84.47	84.47	135,803	-0.26(-0.31%)
Jan 08, 2018	84.76	84.81	84.67	84.73	192,285	+0.03(+0.04%)
Jan 05, 2018	84.73	84.82	84.68	84.70	92,978	-0.10(-0.12%)
Jan 04, 2018	84.73	84.80	84.70	84.80	138,892	+0.06(+0.08%)
Jan 03, 2018	84.78	84.83	84.72	84.74	129,700	+0.03(+0.04%)
Jan 02, 2018	84.83	84.83	84.61	84.71	191,501	-0.06(-0.07%)
Dec 29, 2017		84.76	84.76	84.76	0	-0.02(-0.03%)
Dec 28, 2017	84.88	84.89	84.79	84.79	152,251	+0.02(+0.02%)
Dec 27, 2017	84.59	84.80	84.59	84.77	103,042	+0.22(+0.26%)
Dec 26, 2017	84.51	84.63	84.48	84.55	137,820	+0.09(+0.10%)
Dec 22, 2017	84.54	84.54	84.41	84.46	84,414	+0.01(+0.01%)
Dec 21, 2017	84.46	84.50	84.42	84.45	118,693	+0.00(+0.00%)
Dec 20, 2017	84.44	84.55	84.44	84.45	409,509	-0.15(-0.18%)
Dec 19, 2017	84.72	84.76	84.57	84.60	113,906	-0.30(-0.35%)
Dec 18, 2017	84.88	84.94	84.80	84.90	127,967	-0.01(-0.01%)
Dec 15, 2017	84.85	84.96	84.84	84.91	287,780	-0.02(-0.03%)
Dec 14, 2017	84.84	84.98	84.79	84.93	101,688	+0.04(+0.05%)
Dec 13, 2017	84.75	85.03	84.69	84.89	118,640	+0.21(+0.24%)
Dec 12, 2017	84.67	84.70	84.57	84.68	74,395	+0.00(+0.00%)
Dec 11, 2017	84.75	84.82	84.68	84.68	136,112	-0.05(-0.06%)
Dec 08, 2017	84.80	84.88	84.68	84.73	125,594	-0.10(-0.12%)
Dec 07, 2017	84.92	84.93	84.76	84.84	86,746	-0.01(-0.01%)
Dec 06, 2017	84.94	84.96	84.84	84.84	156,380	+0.06(+0.08%)
Dec 05, 2017	84.67	84.80	84.63	84.78	76,945	+0.14(+0.17%)
Dec 04, 2017	84.61	84.61	84.61	84.64	105,501	-0.05(-0.06%)
Dec 01, 2017	84.56	84.80	84.48	84.68	138,414	+0.16(+0.18%)
Nov 30, 2017	84.55	84.66	84.44	84.53	161,264	-0.18(-0.21%)
Nov 29, 2017	84.70	84.70	84.60	84.70	89,291	-0.08(-0.09%)
Nov 28, 2017	84.84	84.86	84.73	84.78	67,030	+0.07(+0.08%)
Nov 27, 2017	84.73	84.81	84.70	84.71	92,047	-0.02(-0.03%)
Nov 24, 2017	84.73	84.81	84.62	84.74	27,077	+0.00(+0.00%)
Nov 22, 2017	84.59	84.80	84.59	84.74	83,704	+0.18(+0.21%)
Nov 21, 2017	84.61	84.64	84.52	84.56	120,423	-0.02(-0.02%)
Nov 20, 2017	84.56	84.58	84.50	84.58	78,697	+0.01(+0.01%)
Nov 17, 2017	84.51	84.60	84.44	84.57	122,302	+0.02(+0.02%)
Nov 16, 2017	84.50	84.59	84.49	84.55	98,143	-0.02(-0.02%)
Nov 15, 2017	84.49	84.58	84.45	84.57	78,449	+0.22(+0.26%)
Nov 14, 2017	84.33	84.42	84.27	84.35	122,865	-0.02(-0.02%)
Nov 13, 2017	84.37	84.43	84.31	84.36	139,299	+0.01(+0.01%)
Nov 10, 2017	84.50	84.51	84.35	84.35	104,665	-0.21(-0.25%)
Nov 09, 2017	84.60	84.66	84.50	84.57	117,006	-0.14(-0.16%)
Nov 08, 2017	84.75	84.76	84.65	84.70	81,869	-0.03(-0.04%)
Nov 07, 2017	84.77	84.82	84.71	84.74	98,372	+0.03(+0.04%)
Nov 06, 2017	84.73	84.82	84.66	84.70	137,412	+0.04(+0.05%)
Nov 03, 2017	84.62	84.66	84.44	84.66	159,677	+0.20(+0.24%)
Nov 02, 2017	84.52	84.69	84.44	84.46	70,598	-0.01(-0.01%)