Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	86.53	86.53	86.32	86.32	152,176	-0.22(-0.25%)
Feb 27, 2019	86.61	86.62	86.45	86.54	223,540	-0.07(-0.09%)
Feb 26, 2019	86.60	86.66	86.55	86.61	186,115	+0.18(+0.21%)
Feb 25, 2019	86.40	86.49	86.39	86.43	135,424	+0.00(+0.00%)
Feb 22, 2019	86.34	86.50	86.34	86.43	110,306	+0.17(+0.19%)
Feb 21, 2019	86.22	86.29	86.22	86.26	235,876	-0.10(-0.12%)
Feb 20, 2019	86.35	86.40	86.28	86.36	106,026	+0.00(+0.00%)
Feb 19, 2019	86.30	86.40	86.23	86.36	252,460	+0.16(+0.18%)
Feb 15, 2019	86.12	86.26	86.11	86.21	160,883	+0.03(+0.04%)
Feb 14, 2019	86.25	86.36	86.13	86.17	119,019	+0.10(+0.12%)
Feb 13, 2019	86.06	86.16	86.06	86.07	95,588	-0.12(-0.14%)
Feb 12, 2019	86.11	86.25	86.11	86.20	231,046	+0.05(+0.06%)
Feb 11, 2019	86.18	86.23	86.11	86.15	200,662	-0.03(-0.04%)
Feb 08, 2019	86.21	86.30	86.14	86.18	264,567	-0.01(-0.01%)
Feb 07, 2019	86.13	86.22	86.13	86.19	224,307	+0.05(+0.06%)
Feb 06, 2019	86.11	86.21	86.06	86.14	186,774	+0.04(+0.05%)
Feb 05, 2019	86.05	86.14	86.03	86.10	121,640	+0.12(+0.14%)
Feb 04, 2019	85.91	85.97	85.89	85.97	123,447	-0.02(-0.03%)
Feb 01, 2019	86.08	86.09	85.95	86.00	155,344	-0.15(-0.17%)
Jan 31, 2019	85.91	86.16	85.90	86.15	192,920	+0.36(+0.41%)
Jan 30, 2019	85.65	85.82	85.63	85.79	1,118,913	+0.06(+0.07%)
Jan 29, 2019	85.63	85.73	85.58	85.73	92,825	+0.17(+0.20%)
Jan 28, 2019	85.50	85.56	85.50	85.56	102,540	+0.07(+0.09%)
Jan 25, 2019	85.48	85.56	85.44	85.48	64,986	-0.03(-0.04%)
Jan 24, 2019	85.48	85.58	85.47	85.52	119,516	+0.11(+0.13%)
Jan 23, 2019	85.32	85.45	85.28	85.41	124,986	+0.08(+0.10%)
Jan 22, 2019	85.44	85.48	85.33	85.33	313,469	+0.01(+0.01%)
Jan 18, 2019	85.28	85.39	85.19	85.32	132,510	+0.02(+0.03%)
Jan 17, 2019	85.27	85.36	85.19	85.29	129,705	+0.01(+0.01%)
Jan 16, 2019	85.22	85.35	85.19	85.29	213,244	-0.04(-0.05%)
Jan 15, 2019	85.38	85.38	85.18	85.33	284,726	+0.10(+0.12%)
Jan 14, 2019	85.32	85.32	85.21	85.23	141,968	-0.08(-0.10%)
Jan 11, 2019	85.29	85.36	85.20	85.31	122,484	+0.16(+0.18%)
Jan 10, 2019	85.27	85.27	85.09	85.15	131,927	-0.05(-0.06%)
Jan 09, 2019	85.08	85.20	85.06	85.20	143,404	+0.15(+0.18%)
Jan 08, 2019	84.95	85.16	84.95	85.05	227,530	-0.06(-0.07%)
Jan 07, 2019	85.30	85.39	85.11	85.11	204,748	-0.10(-0.12%)
Jan 04, 2019	85.19	85.30	85.15	85.21	92,527	-0.31(-0.36%)
Jan 03, 2019	85.19	85.57	85.15	85.52	252,324	+0.36(+0.43%)
Jan 02, 2019	85.15	85.16	85.01	85.15	166,470	+0.07(+0.09%)
Dec 31, 2018	84.91	85.10	84.82	85.08	336,168	+0.17(+0.20%)
Dec 28, 2018	84.64	84.92	84.64	84.91	354,649	+0.26(+0.30%)
Dec 27, 2018	84.47	84.73	84.47	84.65	238,203	+0.14(+0.17%)
Dec 26, 2018	84.65	84.75	84.49	84.50	147,895	-0.21(-0.25%)
Dec 24, 2018	84.60	84.71	84.56	84.71	102,612	+0.12(+0.14%)
Dec 21, 2018	84.51	84.60	84.44	84.60	440,009	+0.09(+0.11%)
Dec 20, 2018	84.66	84.76	84.48	84.51	229,450	-0.14(-0.17%)
Dec 19, 2018	84.71	84.76	84.52	84.65	513,031	+0.03(+0.04%)
Dec 18, 2018	84.43	84.62	84.37	84.62	221,663	+0.30(+0.35%)
Dec 17, 2018	84.24	84.38	84.23	84.32	198,765	+0.07(+0.08%)
Dec 14, 2018	84.27	84.30	84.19	84.25	223,033	+0.07(+0.09%)
Dec 13, 2018	84.20	84.22	84.12	84.18	226,587	+0.07(+0.08%)
Dec 12, 2018	84.14	84.19	84.10	84.11	770,937	-0.07(-0.09%)
Dec 11, 2018	84.24	84.31	84.14	84.19	464,924	-0.05(-0.06%)
Dec 10, 2018	84.19	84.24	84.14	84.24	110,439	+0.08(+0.10%)
Dec 07, 2018	84.05	84.15	83.90	84.15	206,193	+0.09(+0.11%)
Dec 06, 2018	83.97	84.13	83.91	84.06	199,275	+0.26(+0.32%)
Dec 04, 2018	83.80	83.86	83.73	83.80	164,640	+0.13(+0.16%)