Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	95.01	95.37	95.01	95.24	186,908	+0.43(+0.46%)
Feb 25, 2022	94.65	94.81	94.59	94.81	222,097	+0.04(+0.04%)
Feb 24, 2022	94.99	95.07	94.63	94.77	259,252	-0.16(-0.17%)
Feb 23, 2022	95.03	95.08	94.86	94.94	216,295	-0.29(-0.30%)
Feb 22, 2022	95.17	95.37	95.03	95.22	181,900	+0.02(+0.02%)
Feb 18, 2022				95.21	0	+0.13(+0.13%)
Feb 17, 2022	95.03	95.25	95.00	95.08	423,885	+0.28(+0.30%)
Feb 16, 2022	94.94	95.04	94.75	94.80	238,882	-0.12(-0.12%)
Feb 15, 2022	94.95	95.08	94.85	94.92	155,234	-0.25(-0.27%)
Feb 14, 2022	95.15	95.38	95.12	95.17	243,809	-0.17(-0.18%)
Feb 11, 2022	95.37	95.43	94.95	95.34	172,528	+0.11(+0.11%)
Feb 10, 2022	95.57	95.65	95.23	95.23	200,438	-0.52(-0.55%)
Feb 09, 2022	95.86	96.01	95.76	95.76	180,152	-0.08(-0.08%)
Feb 08, 2022	95.98	95.98	95.81	95.84	381,999	-0.20(-0.21%)
Feb 07, 2022	96.00	96.18	95.97	96.04	221,532	-0.11(-0.11%)
Feb 04, 2022	96.49	96.49	96.01	96.15	365,477	-0.47(-0.49%)
Feb 03, 2022	96.56			96.62	335,442	-0.18(-0.19%)
Feb 02, 2022	96.80	97.08	96.80	96.80	289,697	+0.20(+0.21%)
Feb 01, 2022	96.78	96.84	96.60	96.60	246,323	-0.18(-0.19%)
Jan 31, 2022	96.65	96.90		96.78	240,428	-0.05(-0.05%)
Jan 28, 2022	96.63	96.93	96.60	96.83	375,875	+0.07(+0.07%)
Jan 27, 2022	96.66	96.89	96.66	96.75	223,911	+0.05(+0.06%)
Jan 26, 2022	97.05	97.24	96.60	96.70	281,451	-0.25(-0.26%)
Jan 25, 2022	97.13	97.24	96.95	96.95	210,683	-0.15(-0.16%)
Jan 24, 2022	97.20	97.38	97.11	97.11	353,222	+0.01(+0.01%)
Jan 21, 2022	97.20	97.30	97.03	97.10	310,573	+0.22(+0.22%)
Jan 20, 2022	96.90	97.03	96.85	96.88	431,076	+0.02(+0.02%)
Jan 19, 2022	96.89	97.00	96.78	96.86	445,371	+0.14(+0.15%)
Jan 18, 2022	97.05	97.12	96.72	96.72	519,949	-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	232,962	+0.09(+0.09%)
Jan 12, 2022	97.58	97.76	97.52	97.52	466,129	+0.00(+0.00%)
Jan 11, 2022	97.53	97.67	97.34	97.52	145,444	-0.03(-0.03%)
Jan 10, 2022	97.39	97.55	97.22	97.55	383,638	+0.01(+0.01%)
Jan 07, 2022	97.84	97.84	97.41	97.54	338,693	-0.30(-0.30%)
Jan 06, 2022	97.69	97.86	97.64	97.84	580,369	+0.01(+0.01%)
Jan 05, 2022	98.15	98.18	97.79	97.83	334,484	-0.36(-0.37%)
Jan 04, 2022	98.24	98.24	97.95	98.19	454,146	-0.16(-0.17%)
Jan 03, 2022	98.53	98.59	98.35	98.35	665,058	-0.42(-0.43%)
Dec 31, 2021	98.82	99.00	98.68	98.78	284,906	+0.12(+0.12%)
Dec 30, 2021	98.53	98.73	98.53	98.66	194,451	+0.00(+0.00%)
Dec 29, 2021	98.71	98.78	98.56	98.66	283,335	-0.31(-0.31%)
Dec 28, 2021	98.91	99.09	98.80	98.97	1,043,859	+0.08(+0.08%)
Dec 27, 2021	98.97	98.97	98.80	98.88	235,972	+0.01(+0.01%)
Dec 23, 2021	99.01	99.01	98.74	98.88	270,780	-0.06(-0.06%)
Dec 22, 2021	98.80	98.95	98.73	98.94	589,386	-0.01(-0.01%)
Dec 21, 2021	98.97	98.97	98.68	98.95	266,958	-0.24(-0.25%)
Dec 20, 2021	98.97	99.24	98.97	99.19	324,508	+0.23(+0.24%)
Dec 17, 2021	98.88	99.15	98.88	98.96	177,370	+0.05(+0.05%)
Dec 16, 2021	98.92	99.01	98.76	98.91	197,690	-0.01(-0.01%)
Dec 15, 2021	98.77	98.93	98.70	98.92	220,121	-0.07(-0.07%)
Dec 14, 2021	98.95	98.99	98.71	98.99	180,512	+0.03(+0.03%)
Dec 13, 2021	98.80	98.99	98.67	98.97	226,771	+0.34(+0.35%)
Dec 10, 2021	98.74	98.88	97.78	98.62	182,335	+0.04(+0.04%)
Dec 09, 2021	98.47	98.70	98.47	98.59	665,034	+0.14(+0.15%)
Dec 08, 2021	98.61	98.69	98.42	98.44	239,288	-0.38(-0.38%)
Dec 07, 2021	98.88	98.97	98.71	98.82	137,780	-0.23(-0.23%)
Dec 06, 2021	99.29	99.29	98.88	99.05	151,850	-0.21(-0.21%)
Dec 03, 2021	98.95	99.25	98.77	99.25	191,019	+0.34(+0.35%)
Dec 02, 2021	98.91	99.12	98.72	98.91	220,179	-0.06(-0.06%)