Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	82.93	83.08	82.93	82.97	91,537	-0.02(-0.03%)
Apr 27, 2018	82.82	83.01	82.82	83.00	77,679	+0.25(+0.30%)
Apr 26, 2018	82.68	82.84	82.68	82.75	255,590	+0.10(+0.13%)
Apr 25, 2018	82.68	82.73	82.64	82.64	69,642	-0.13(-0.16%)
Apr 24, 2018	82.88	82.94	82.77	82.77	135,373	-0.11(-0.14%)
Apr 23, 2018	82.91	82.95	82.82	82.88	73,411	-0.13(-0.16%)
Apr 20, 2018	83.11	83.18	83.01	83.01	180,641	-0.18(-0.21%)
Apr 19, 2018	83.41	83.41	83.18	83.19	121,210	-0.25(-0.30%)
Apr 18, 2018	83.46	83.54	83.43	83.44	93,575	-0.13(-0.15%)
Apr 17, 2018	83.47	83.60	83.46	83.57	103,777	+0.09(+0.11%)
Apr 16, 2018	83.35	83.54	83.35	83.48	55,263	+0.03(+0.04%)
Apr 13, 2018	83.44	83.55	83.42	83.45	85,611	-0.11(-0.13%)
Apr 12, 2018	83.59	83.60	83.47	83.56	75,222	-0.04(-0.05%)
Apr 11, 2018	83.67	83.67	83.57	83.60	61,137	-0.06(-0.07%)
Apr 10, 2018	83.63	83.66	83.55	83.66	105,703	-0.02(-0.02%)
Apr 09, 2018	83.58	83.71	83.47	83.67	98,979	+0.07(+0.09%)
Apr 06, 2018	83.67	83.70	83.52	83.60	108,335	+0.13(+0.15%)
Apr 05, 2018	83.55	83.55	83.41	83.47	44,885	-0.03(-0.04%)
Apr 04, 2018	83.57	83.67	83.46	83.51	95,743	-0.12(-0.14%)
Apr 03, 2018	83.58	83.72	83.50	83.63	96,817	-0.02(-0.03%)
Apr 02, 2018	83.54	83.83	83.54	83.65	179,745	-0.09(-0.11%)
Mar 29, 2018		83.74	83.74	83.74	0	+0.18(+0.21%)
Mar 28, 2018	83.60	83.71	83.54	83.56	127,557	+0.03(+0.04%)
Mar 27, 2018	83.28	83.54	83.27	83.53	115,808	+0.18(+0.22%)
Mar 26, 2018	83.14	83.37	83.14	83.35	199,202	+0.09(+0.11%)
Mar 23, 2018	83.22	83.35	83.19	83.26	115,784	+0.01(+0.01%)
Mar 22, 2018	83.32	83.37	83.16	83.25	150,497	+0.12(+0.14%)
Mar 21, 2018	83.01	83.14	82.94	83.13	91,297	+0.02(+0.03%)
Mar 20, 2018	83.16	83.23	83.07	83.10	62,040	-0.17(-0.20%)
Mar 19, 2018	83.24	83.35	83.19	83.27	49,578	-0.07(-0.09%)
Mar 16, 2018	83.32	83.38	83.25	83.35	62,936	+0.02(+0.03%)
Mar 15, 2018	83.35	83.47	83.32	83.32	91,802	-0.08(-0.10%)
Mar 14, 2018	83.23	83.53	83.23	83.40	90,092	+0.11(+0.13%)
Mar 13, 2018	83.27	83.34	83.22	83.29	110,456	+0.07(+0.09%)
Mar 12, 2018	83.28	83.32	83.20	83.22	229,911	-0.02(-0.02%)
Mar 09, 2018	83.19	83.31	83.19	83.23	89,339	-0.11(-0.13%)
Mar 08, 2018	83.17	83.39	83.17	83.35	78,260	+0.08(+0.10%)
Mar 07, 2018		83.35	83.17	83.27	105,403	+0.02(+0.02%)
Mar 06, 2018	83.23	83.35	83.21	83.25	131,035	+0.02(+0.02%)
Mar 05, 2018	83.40	83.41	83.21	83.23	84,914	-0.11(-0.14%)
Mar 02, 2018	83.28	83.44	83.25	83.35	86,185	-0.14(-0.17%)
Mar 01, 2018	83.39	83.49	83.27	83.49	84,193	+0.17(+0.20%)
Feb 28, 2018	83.27	83.34	83.23	83.32	108,156	+0.15(+0.18%)
Feb 27, 2018	83.27	83.36	83.09	83.17	125,540	-0.17(-0.20%)
Feb 26, 2018	83.32	83.45	83.25	83.34	123,557	+0.09(+0.11%)
Feb 23, 2018	83.09	83.32	83.09	83.24	123,895	+0.29(+0.35%)
Feb 22, 2018			82.91	82.95	204,501	+0.02(+0.02%)
Feb 21, 2018	83.24	83.24	82.93	82.94	98,746	-0.35(-0.42%)
Feb 20, 2018	83.19	83.29	83.06	83.29	210,955	+0.20(+0.24%)
Feb 16, 2018		83.09	83.09	83.09	0	+0.11(+0.14%)
Feb 15, 2018	83.06	83.13	82.98	82.98	73,263	-0.02(-0.03%)
Feb 14, 2018	83.02	83.21	82.98	83.00	106,312	-0.24(-0.29%)
Feb 13, 2018	83.25	83.29	83.10	83.24	344,225	-0.01(-0.01%)
Feb 12, 2018	83.33	83.40	83.03	83.25	126,757	-0.11(-0.13%)
Feb 09, 2018	83.38	83.51	83.23	83.36	105,519	-0.02(-0.02%)
Feb 08, 2018	83.42	83.45	83.19	83.38	176,932	-0.16(-0.19%)
Feb 07, 2018	83.63	83.68	83.42	83.54	212,328	-0.28(-0.33%)
Feb 06, 2018	83.91	83.98	83.76	83.82	359,805	-0.15(-0.18%)
Feb 05, 2018	83.64	84.03	83.49	83.97	160,275	+0.29(+0.34%)
Feb 02, 2018	83.69	83.79	83.51	83.68	223,894	-0.32(-0.38%)