Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	86.62	86.83	86.61	86.82	141,396	+0.21(+0.24%)
Jun 29, 2023	86.72	86.72	86.36	86.62	508,141	-0.60(-0.68%)
Jun 28, 2023	87.02	87.26	86.96	87.21	289,317	+0.23(+0.26%)
Jun 27, 2023	87.03	87.20	86.88	86.98	184,195	-0.37(-0.42%)
Jun 26, 2023	87.03	87.35	87.02	87.35	160,695	+0.51(+0.59%)
Jun 23, 2023	87.13	87.15	86.81	86.84	216,167	+0.14(+0.16%)
Jun 22, 2023	87.08	87.08	86.70	86.70	246,604	-0.48(-0.55%)
Jun 21, 2023	86.87	87.21	86.80	87.18	273,412	+0.28(+0.33%)
Jun 20, 2023	86.98	87.13	86.90	86.90	200,573	-0.09(-0.10%)
Jun 16, 2023	86.83	87.01	86.79	86.98	222,070	-0.27(-0.31%)
Jun 15, 2023	86.99	87.26	86.83	87.26	301,523	+0.63(+0.73%)
Jun 14, 2023	86.88	86.88	86.37	86.62	290,779	+0.11(+0.13%)
Jun 13, 2023	87.23	87.23	86.42	86.51	515,362	-0.32(-0.37%)
Jun 12, 2023	86.76	86.84	86.52	86.83	151,156	+0.17(+0.20%)
Jun 09, 2023	86.42	86.78	86.42	86.66	332,560	-0.18(-0.21%)
Jun 08, 2023	86.53	86.84	86.53	86.84	179,918	+0.33(+0.38%)
Jun 07, 2023	86.88	86.94	86.49	86.51	346,131	-0.45(-0.51%)
Jun 06, 2023	86.92	86.96	86.72	86.96	204,499	+0.12(+0.14%)
Jun 05, 2023	86.71	86.98	86.62	86.83	365,756	-0.06(-0.07%)
Jun 02, 2023	87.12	87.12	86.82	86.89	181,304	-0.31(-0.36%)
Jun 01, 2023	87.08	87.36	87.08	87.20	272,409	+0.27(+0.31%)
May 31, 2023	86.71	87.04	86.66	86.94	258,666	+0.30(+0.35%)
May 30, 2023	86.30	86.64	86.29	86.64	168,707	+0.56(+0.65%)
May 26, 2023	85.90	86.13	85.81	86.08	514,539	+0.30(+0.35%)
May 25, 2023	85.52	86.19	85.52	85.78	151,608	-0.47(-0.55%)
May 24, 2023	86.54	86.60	86.25	86.25	175,183	-0.24(-0.27%)
May 23, 2023	86.42	86.56	86.31	86.48	143,424	-0.06(-0.07%)
May 22, 2023	86.48	86.64	86.47	86.54	151,127	+0.04(+0.04%)
May 19, 2023	86.62	86.72	86.42	86.50	193,241	-0.17(-0.20%)
May 18, 2023	86.91	86.91	86.61	86.67	156,089	-0.36(-0.41%)
May 17, 2023	87.03	87.10	86.92	87.03	169,304	-0.02(-0.02%)
May 16, 2023	86.95	87.10	86.95	87.05	127,018	-0.15(-0.17%)
May 15, 2023	87.21	87.28	87.18	87.20	115,962	-0.17(-0.19%)
May 12, 2023	87.61	87.82	87.37	87.37	205,802	-0.40(-0.45%)
May 11, 2023	88.00	88.02	87.74	87.77	158,165	+0.16(+0.18%)
May 10, 2023	87.49	87.61	87.42	87.61	227,829	+0.47(+0.54%)
May 09, 2023	87.17	87.24	87.13	87.14	386,264	-0.08(-0.10%)
May 08, 2023	87.25	87.42	87.22	87.22	138,922	-0.46(-0.53%)
May 05, 2023	87.65	87.69	87.52	87.68	201,018	-0.19(-0.21%)
May 04, 2023	87.73	88.20	87.72	87.87	219,130	-0.09(-0.11%)
May 03, 2023	87.82	87.99	87.71	87.97	125,551	+0.36(+0.41%)
May 02, 2023	87.25	87.61	87.09	87.61	202,886	+0.65(+0.75%)
May 01, 2023	87.70	87.70	86.96	86.96	203,110	-0.71(-0.81%)
Apr 28, 2023	87.62	87.67	87.49	87.67	125,175	+0.43(+0.50%)
Apr 27, 2023	87.26	87.32	87.18	87.24	145,470	-0.22(-0.25%)
Apr 26, 2023	87.71	87.78	87.37	87.45	226,647	-0.30(-0.34%)
Apr 25, 2023	87.61	87.75	87.57	87.75	141,140	+0.42(+0.49%)
Apr 24, 2023	87.26	87.33	86.37	87.33	104,937	+0.30(+0.35%)
Apr 21, 2023	87.24	87.31	87.01	87.03	139,605	-0.13(-0.15%)
Apr 20, 2023	87.07	87.18	87.03	87.16	215,413	+0.24(+0.28%)
Apr 19, 2023	86.74	86.93	86.72	86.92	591,557	-0.03(-0.03%)
Apr 18, 2023	86.83	87.01	86.80	86.94	397,467	+0.14(+0.16%)
Apr 17, 2023	86.94	87.01	86.80	86.80	120,715	-0.40(-0.45%)
Apr 14, 2023	87.23	87.29	87.16	87.20	473,061	-0.33(-0.38%)
Apr 13, 2023	87.72	87.85	87.47	87.53	142,693	-0.13(-0.15%)
Apr 12, 2023	87.79	87.81	87.35	87.66	250,656	+0.26(+0.30%)
Apr 11, 2023	87.30	87.40	87.17	87.40	196,072	+0.12(+0.14%)
Apr 10, 2023	87.29	87.51	87.23	87.27	323,332	-0.62(-0.71%)
Apr 06, 2023	87.90	88.03	87.87	87.90	213,142	-0.01(-0.01%)
Apr 05, 2023	87.96	88.07	87.84	87.90	157,328	+0.28(+0.32%)
Apr 04, 2023	87.16	87.72	87.16	87.62	216,177	-0.37(-0.42%)