Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	96.64	96.90		96.78	240,431	-0.05(-0.05%)
Jan 28, 2022	96.63	96.93	96.60	96.83	375,879	+0.07(+0.07%)
Jan 27, 2022	96.66	96.89	96.66	96.75	223,914	+0.05(+0.06%)
Jan 26, 2022	97.05	97.24	96.60	96.70	281,454	-0.25(-0.26%)
Jan 25, 2022	97.13	97.24	96.95	96.95	210,686	-0.15(-0.16%)
Jan 24, 2022	97.20	97.38	97.10	97.10	353,226	+0.01(+0.01%)
Jan 21, 2022	97.20	97.30	97.03	97.10	310,576	+0.22(+0.22%)
Jan 20, 2022	96.90	97.03	96.85	96.88	431,081	+0.02(+0.02%)
Jan 19, 2022	96.89	97.00	96.78	96.86	445,376	+0.14(+0.15%)
Jan 18, 2022	97.05	97.12	96.72	96.72	519,955	-0.61(-0.63%)
Jan 14, 2022				97.33	0	-0.28(-0.29%)
Jan 13, 2022	97.57	97.80	97.51	97.61	232,964	+0.09(+0.09%)
Jan 12, 2022	97.58	97.76	97.52	97.52	466,134	+0.00(+0.00%)
Jan 11, 2022	97.53	97.66	97.34	97.52	145,445	-0.03(-0.03%)
Jan 10, 2022	97.39	97.55	97.22	97.55	383,643	+0.01(+0.01%)
Jan 07, 2022	97.84	97.84	97.41	97.54	338,697	-0.30(-0.30%)
Jan 06, 2022	97.69	97.86	97.64	97.84	580,376	+0.01(+0.01%)
Jan 05, 2022	98.15	98.18	97.79	97.83	334,488	-0.36(-0.37%)
Jan 04, 2022	98.24	98.24	97.95	98.19	454,151	-0.16(-0.17%)
Jan 03, 2022	98.53	98.59	98.35	98.35	665,066	-0.42(-0.43%)
Dec 31, 2021	98.82	99.00	98.68	98.78	284,910	+0.12(+0.12%)
Dec 30, 2021	98.53	98.73	98.53	98.66	194,453	+0.00(+0.00%)
Dec 29, 2021	98.71	98.78	98.56	98.66	283,338	-0.31(-0.31%)
Dec 28, 2021	98.91	99.09	98.80	98.96	1,043,871	+0.08(+0.08%)
Dec 27, 2021	98.96	98.96	98.80	98.88	235,974	+0.01(+0.01%)
Dec 23, 2021	99.01	99.01	98.74	98.87	270,783	-0.06(-0.06%)
Dec 22, 2021	98.80	98.95	98.73	98.94	589,393	-0.01(-0.01%)
Dec 21, 2021	98.96	98.96	98.68	98.95	266,961	-0.24(-0.25%)
Dec 20, 2021	98.97	99.24	98.97	99.19	324,511	+0.23(+0.24%)
Dec 17, 2021	98.88	99.14	98.88	98.95	177,372	+0.05(+0.05%)
Dec 16, 2021	98.92	99.01	98.76	98.91	197,693	-0.01(-0.01%)
Dec 15, 2021	98.77	98.93	98.70	98.92	220,123	-0.07(-0.07%)
Dec 14, 2021	98.95	98.99	98.71	98.99	180,514	+0.03(+0.03%)
Dec 13, 2021	98.80	98.99	98.67	98.96	226,773	+0.34(+0.35%)
Dec 10, 2021	98.74	98.87	97.78	98.62	182,337	+0.04(+0.04%)
Dec 09, 2021	98.47	98.70	98.47	98.59	665,041	+0.14(+0.15%)
Dec 08, 2021	98.61	98.69	98.42	98.44	239,291	-0.38(-0.38%)
Dec 07, 2021	98.87	98.97	98.71	98.82	137,782	-0.23(-0.23%)
Dec 06, 2021	99.29	99.29	98.87	99.05	151,852	-0.21(-0.21%)
Dec 03, 2021	98.95	99.25	98.77	99.25	191,022	+0.34(+0.35%)
Dec 02, 2021	98.91	99.12	98.72	98.91	220,181	-0.06(-0.06%)
Dec 01, 2021	98.61	98.98	98.59	98.97	223,300	+0.26(+0.26%)
Nov 30, 2021	98.86	99.06	98.83	98.71	332,914	+0.00(+0.00%)
Nov 29, 2021	98.42	98.74	98.42	98.71	260,890	+0.25(+0.26%)
Nov 26, 2021	98.44	98.60	98.42	98.46	159,286	+0.46(+0.47%)
Nov 24, 2021	97.88	98.06	97.81	98.00	179,487	+0.05(+0.06%)
Nov 23, 2021	98.16	98.20	97.95	97.95	205,087	-0.42(-0.43%)
Nov 22, 2021	98.53	98.55	98.23	98.37	265,758	-0.21(-0.21%)
Nov 19, 2021	98.62	98.76	98.57	98.58	156,552	+0.15(+0.16%)
Nov 18, 2021	98.30	98.49	98.29	98.42	270,508	+0.15(+0.16%)
Nov 17, 2021	98.17	98.36	98.13	98.27	190,624	+0.06(+0.06%)
Nov 16, 2021	98.26	98.46	98.21	98.21	121,190	-0.14(-0.15%)
Nov 15, 2021	98.55	98.60	98.34	98.35	121,773	-0.25(-0.26%)
Nov 12, 2021	98.71	98.81	98.55	98.60	132,486	+0.04(+0.04%)
Nov 11, 2021	98.69	98.85	98.57	98.57	133,851	-0.31(-0.31%)
Nov 10, 2021	99.22			98.87	141,063	-0.39(-0.39%)
Nov 09, 2021	99.18	99.46	99.18	99.26	140,595	+0.10(+0.10%)
Nov 08, 2021	99.23	99.30	99.11	99.16	119,802	-0.13(-0.14%)
Nov 05, 2021	99.11	99.33	99.04	99.30	114,870	+0.42(+0.43%)
Nov 04, 2021	98.78	98.94	98.78	98.87	227,372	+0.19(+0.19%)
Nov 03, 2021	98.89	99.11	98.58	98.68	181,221	-0.15(-0.15%)
Nov 02, 2021	98.71	98.89	98.71	98.84	210,545	+0.13(+0.14%)