Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	99.01	99.32	99.01	99.09	562,800	-0.18(-0.18%)
Jan 28, 2021	99.27	99.32	99.18	99.26	375,067	-0.08(-0.08%)
Jan 27, 2021	99.37	99.45	99.32	99.34	199,683	+0.04(+0.04%)
Jan 26, 2021	99.24	99.38	99.24	99.31	214,195	+0.02(+0.02%)
Jan 25, 2021	99.24	99.34	99.20	99.29	230,541	+0.18(+0.18%)
Jan 22, 2021	99.02	99.16	99.00	99.11	164,419	+0.02(+0.02%)
Jan 21, 2021	99.09	99.16	98.96	99.10	272,682	-0.04(-0.04%)
Jan 20, 2021	99.06	99.16	99.02	99.14	392,947	+0.04(+0.04%)
Jan 19, 2021	98.97	99.10	98.88	99.10	296,358	+0.17(+0.17%)
Jan 15, 2021	98.91	99.02	98.80	98.93	250,550	+0.10(+0.10%)
Jan 14, 2021	98.92	99.02	98.76	98.83	315,505	-0.04(-0.04%)
Jan 13, 2021	98.65	98.92	98.63	98.87	443,330	+0.38(+0.38%)
Jan 12, 2021	98.38	98.53	98.23	98.49	240,025	+0.06(+0.06%)
Jan 11, 2021	98.59	98.66	98.40	98.43	399,785	-0.25(-0.25%)
Jan 08, 2021	98.66	98.76	98.63	98.67	339,066	-0.11(-0.11%)
Jan 07, 2021	98.78	98.93	98.74	98.78	307,111	-0.26(-0.27%)
Jan 06, 2021	99.11	99.18	98.87	99.04	372,131	-0.32(-0.32%)
Jan 05, 2021	99.34	99.48	99.15	99.36	220,878	-0.12(-0.12%)
Jan 04, 2021	99.37	99.54	99.33	99.48	441,154	-0.06(-0.06%)
Dec 31, 2020		99.54	99.54	99.54	183,012	+0.16(+0.16%)
Dec 30, 2020	99.34	99.43	99.30	99.39	183,012	+0.02(+0.02%)
Dec 29, 2020	99.27	99.39	99.27	99.37	208,056	+0.06(+0.06%)
Dec 28, 2020	99.27	99.34	99.20	99.31	132,743	+0.01(+0.01%)
Dec 24, 2020	99.17	99.33	99.17	99.30	158,720	+0.14(+0.14%)
Dec 23, 2020	99.11	99.29	99.07	99.16	150,267	-0.15(-0.15%)
Dec 22, 2020	99.22	99.31	99.18	99.31	148,647	+0.14(+0.14%)
Dec 21, 2020	99.18	99.20	99.06	99.17	230,275	+0.04(+0.04%)
Dec 18, 2020	99.18	99.20	99.03	99.12	128,205	-0.04(-0.04%)
Dec 17, 2020	99.11	99.30	99.03	99.17	186,930	+0.08(+0.08%)
Dec 16, 2020	99.03	99.17	98.91	99.09	145,886	+0.01(+0.01%)
Dec 15, 2020	99.08	99.08	98.89	99.08	149,565	-0.03(-0.03%)
Dec 14, 2020	98.93	99.11	98.82	99.10	161,410	+0.15(+0.15%)
Dec 11, 2020	99.03	99.13	98.96	98.96	223,506	+0.11(+0.12%)
Dec 10, 2020	98.81	98.96	98.67	98.84	133,060	+0.20(+0.20%)
Dec 09, 2020	98.66	98.76	98.61	98.64	97,587	-0.19(-0.20%)
Dec 08, 2020	98.83	98.88	98.73	98.83	140,261	+0.04(+0.04%)
Dec 07, 2020	98.73	98.84	98.61	98.80	332,883	+0.11(+0.11%)
Dec 04, 2020	98.71	98.75	98.57	98.69	181,492	-0.20(-0.20%)
Dec 03, 2020	98.75	98.92	98.66	98.89	253,903	+0.20(+0.20%)
Dec 02, 2020	98.66	98.74	98.53	98.69	338,142	-0.03(-0.03%)
Dec 01, 2020	98.86	98.94	98.63	98.72	367,289	-0.06(-0.06%)
Nov 30, 2020	98.86	98.86	98.78	98.78	139,901	+0.07(+0.07%)
Nov 27, 2020	98.60	98.74	98.60	98.71	92,414	+0.11(+0.11%)
Nov 25, 2020	98.59	98.71	98.52	98.60	172,165	+0.00(+0.00%)
Nov 24, 2020	98.74	98.74	98.59	98.60	288,999	-0.17(-0.17%)
Nov 23, 2020	98.69	98.83	98.67	98.77	189,282	+0.04(+0.04%)
Nov 20, 2020	98.66	98.78	98.55	98.74	222,480	+0.05(+0.05%)
Nov 19, 2020	98.58	98.74	98.56	98.68	181,137	+0.23(+0.23%)
Nov 18, 2020	98.56	98.70	98.38	98.46	192,492	+0.11(+0.11%)
Nov 17, 2020	98.35	98.47	98.28	98.35	163,715	+0.04(+0.04%)
Nov 16, 2020	98.31	98.34	98.24	98.31	503,604	+0.00(+0.00%)
Nov 13, 2020	98.26	98.35	98.17	98.31	124,018	+0.17(+0.17%)
Nov 12, 2020	98.06	98.25	98.06	98.15	509,162	+0.29(+0.30%)
Nov 11, 2020	97.86	97.99	97.75	97.86	173,905	-0.03(-0.03%)
Nov 10, 2020	97.75	97.99	97.75	97.89	157,520	+0.11(+0.12%)
Nov 09, 2020	97.92	98.05	97.68	97.77	308,539	-0.55(-0.56%)
Nov 06, 2020	98.12	98.32	98.12	98.32	180,151	+0.11(+0.12%)
Nov 05, 2020	98.24	98.37	98.17	98.21	207,564	-0.01(-0.01%)
Nov 04, 2020	97.96	98.31	97.96	98.22	185,963	+0.58(+0.59%)
Nov 03, 2020	97.39	97.74	97.39	97.64	163,647	+0.12(+0.13%)