Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	78.76	79.03	78.75	78.87	385,148	-0.05(-0.06%)
Feb 26, 2016	78.84	78.99	78.83	78.91	91,569	-0.27(-0.34%)
Feb 25, 2016	79.04	79.22	78.97	79.19	106,839	+0.19(+0.24%)
Feb 24, 2016	79.00	79.26	78.93	79.00	97,351	+0.05(+0.07%)
Feb 23, 2016	78.63	78.99	78.60	78.94	132,704	+0.20(+0.26%)
Feb 22, 2016	78.58	78.81	78.58	78.74	99,062	-0.04(-0.05%)
Feb 19, 2016	78.74	78.88	78.72	78.78	106,114	-0.06(-0.08%)
Feb 18, 2016	78.54	78.85	78.54	78.84	223,690	+0.36(+0.46%)
Feb 17, 2016	78.29	78.58	78.29	78.47	419,321	-0.03(-0.04%)
Feb 16, 2016	78.44	78.72	78.44	78.50	194,962	-0.15(-0.19%)
Feb 12, 2016	78.80	78.66	78.66	78.66	190,761	-0.49(-0.62%)
Feb 11, 2016	79.22	79.40	79.10	79.15	230,472	+0.13(+0.16%)
Feb 10, 2016	78.92	79.21	78.90	79.02	171,780	-0.08(-0.10%)
Feb 09, 2016	79.05	79.31	78.98	79.10	216,791	-0.18(-0.23%)
Feb 08, 2016	79.25	79.41	79.05	79.28	140,542	+0.30(+0.37%)
Feb 05, 2016	79.00	79.25	78.95	78.98	125,606	-0.14(-0.17%)
Feb 04, 2016	79.13	79.17	78.99	79.12	115,801	+0.05(+0.07%)
Feb 03, 2016	79.00	79.42	78.94	79.07	195,596	-0.27(-0.34%)
Feb 02, 2016	79.19	79.44	79.19	79.34	248,124	+0.15(+0.19%)
Feb 01, 2016	79.41	79.42	78.99	79.19	405,985	-0.14(-0.17%)
Jan 29, 2016	79.00	79.33	78.96	79.32	2,115,529	+0.49(+0.62%)
Jan 28, 2016	78.68	78.88	78.68	78.83	157,169	+0.15(+0.19%)
Jan 27, 2016	78.60	78.71	78.53	78.68	190,381	-0.04(-0.05%)
Jan 26, 2016	78.53	78.77	78.43	78.72	369,018	+0.11(+0.14%)
Jan 25, 2016	78.51	78.62	78.44	78.60	129,262	+0.17(+0.21%)
Jan 22, 2016	78.11	78.44	78.11	78.44	133,814	+0.26(+0.34%)
Jan 21, 2016	78.76	78.76	78.13	78.17	494,132	-0.11(-0.14%)
Jan 20, 2016	78.61	78.68	78.28	78.29	526,866	-0.20(-0.25%)
Jan 19, 2016	78.91	78.91	78.41	78.48	525,857	-0.49(-0.62%)
Jan 15, 2016	79.07	78.97	78.97	78.97	680,984	+0.17(+0.21%)
Jan 14, 2016	78.82	78.94	78.71	78.81	2,126,966	+0.05(+0.07%)
Jan 13, 2016	78.54	78.94	78.54	78.76	166,374	+0.02(+0.02%)
Jan 12, 2016	78.47	78.88	78.41	78.74	308,912	-0.03(-0.04%)
Jan 11, 2016	78.69	78.87	78.61	78.77	376,368	-0.13(-0.16%)
Jan 08, 2016	78.73	79.05	78.73	78.90	130,692	+0.09(+0.11%)
Jan 07, 2016	78.82	79.01	78.76	78.81	139,781	-0.17(-0.22%)
Jan 06, 2016	78.78	79.00	78.75	78.98	201,484	+0.22(+0.28%)
Jan 05, 2016	78.61	78.81	78.51	78.76	141,741	+0.14(+0.18%)
Jan 04, 2016	78.69	78.82	78.52	78.62	227,129	-0.12(-0.15%)
Dec 31, 2015	78.48	78.74	78.74	78.74	270,011	+0.14(+0.17%)
Dec 30, 2015	78.62	78.70	78.54	78.60	370,376	+0.12(+0.15%)
Dec 29, 2015	78.82	78.91	78.48	78.48	431,870	-0.31(-0.39%)
Dec 28, 2015	78.57	78.84	78.57	78.79	260,116	-0.11(-0.14%)
Dec 24, 2015	78.70	78.91	78.91	78.91	96,206	+0.13(+0.16%)
Dec 23, 2015	78.53	78.79	78.43	78.78	285,651	+0.04(+0.06%)
Dec 22, 2015	78.66	78.84	78.57	78.73	526,997	-0.06(-0.08%)
Dec 21, 2015	78.77	78.84	78.70	78.79	192,007	+0.02(+0.03%)
Dec 18, 2015	78.62	78.82	78.59	78.77	170,791	+0.18(+0.23%)
Dec 17, 2015	78.27	78.67	78.27	78.59	148,585	+0.28(+0.35%)
Dec 16, 2015	78.46	78.47	78.19	78.32	314,695	-0.09(-0.11%)
Dec 15, 2015	78.53	78.70	78.38	78.41	306,173	-0.31(-0.39%)
Dec 14, 2015	78.99	79.10	78.70	78.71	459,360	-0.54(-0.68%)
Dec 11, 2015	79.07	79.35	78.93	79.25	336,929	+0.27(+0.34%)
Dec 10, 2015	78.91	79.03	78.72	78.98	412,568	+0.10(+0.13%)
Dec 09, 2015	78.73	78.93	78.70	78.88	201,807	-0.04(-0.05%)
Dec 08, 2015	79.03	79.07	78.85	78.92	93,264	+0.10(+0.12%)
Dec 07, 2015	78.83	79.06	78.73	78.82	353,033	+0.02(+0.03%)
Dec 04, 2015	78.58	78.81	78.58	78.80	275,831	+0.29(+0.37%)
Dec 03, 2015	78.56	78.78	78.47	78.51	365,693	-0.46(-0.58%)
Dec 02, 2015	78.87	79.09	78.84	78.97	244,986	+0.01(+0.01%)