Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	82.49	82.49	82.25	82.30	66,056	-0.12(-0.15%)
Aug 30, 2016	82.28	82.49	82.25	82.43	51,532	+0.15(+0.19%)
Aug 29, 2016	82.14	82.39	82.14	82.27	68,395	+0.09(+0.11%)
Aug 26, 2016	82.34	82.49	82.07	82.18	72,590	-0.15(-0.19%)
Aug 25, 2016	82.27	82.37	82.23	82.33	54,122	-0.04(-0.05%)
Aug 24, 2016	82.41	82.44	82.29	82.37	59,619	+0.00(+0.00%)
Aug 23, 2016	82.36	82.50	82.30	82.37	65,433	+0.06(+0.07%)
Aug 22, 2016	82.43	82.51	82.25	82.31	86,443	+0.04(+0.05%)
Aug 19, 2016	82.37	82.43	82.22	82.27	223,174	-0.21(-0.25%)
Aug 18, 2016	82.24	82.49	82.14	82.48	640,016	+0.41(+0.49%)
Aug 17, 2016	81.95	82.12	81.95	82.07	84,253	+0.17(+0.21%)
Aug 16, 2016	82.01	82.06	81.87	81.91	116,420	-0.16(-0.20%)
Aug 15, 2016	82.21	82.25	82.05	82.07	443,402	-0.15(-0.18%)
Aug 12, 2016	82.30	82.39	82.16	82.21	92,708	+0.12(+0.15%)
Aug 11, 2016	82.30	82.39	81.94	82.09	234,433	-0.18(-0.22%)
Aug 10, 2016	82.26	82.41	82.17	82.27	121,898	-0.08(-0.10%)
Aug 09, 2016	82.32	82.37	82.17	82.36	107,659	+0.30(+0.36%)
Aug 08, 2016	82.12	82.26	81.94	82.06	468,910	+0.03(+0.04%)
Aug 05, 2016	82.13	82.19	82.01	82.03	140,967	-0.14(-0.17%)
Aug 04, 2016	82.02	82.22	82.02	82.17	227,412	+0.26(+0.32%)
Aug 03, 2016	81.81	82.05	81.68	81.91	73,368	-0.01(-0.01%)
Aug 02, 2016	81.99	82.13	81.87	81.91	87,417	-0.31(-0.38%)
Aug 01, 2016	82.14	82.24	82.13	82.23	59,593	-0.07(-0.08%)
Jul 29, 2016	82.20	82.36	82.13	82.30	228,741	+0.13(+0.16%)
Jul 28, 2016	82.23	82.36	82.06	82.17	94,514	-0.04(-0.05%)
Jul 27, 2016	82.14	82.22	81.98	82.20	96,794	+0.18(+0.21%)
Jul 26, 2016	82.10	82.10	81.97	82.03	103,303	+0.06(+0.07%)
Jul 25, 2016	82.15	82.15	81.96	81.97	74,882	-0.15(-0.19%)
Jul 22, 2016	81.94	82.23	81.93	82.12	150,108	+0.16(+0.20%)
Jul 21, 2016	81.98	82.10	81.83	81.96	158,385	-0.01(-0.01%)
Jul 20, 2016	81.98	82.00	81.85	81.97	230,628	+0.06(+0.07%)
Jul 19, 2016	81.81	81.98	81.79	81.91	259,622	+0.13(+0.16%)
Jul 18, 2016	81.89	81.94	81.71	81.78	103,498	+0.03(+0.04%)
Jul 15, 2016	81.87	81.97	81.67	81.75	313,920	-0.45(-0.55%)
Jul 14, 2016	82.12	82.24	82.05	82.20	62,164	-0.02(-0.02%)
Jul 13, 2016	82.27	82.36	82.20	82.21	138,032	-0.01(-0.01%)
Jul 12, 2016	82.33	82.39	82.17	82.22	172,326	-0.26(-0.31%)
Jul 11, 2016	82.45	82.56	82.36	82.48	130,222	-0.02(-0.03%)
Jul 08, 2016	82.43	82.50	82.26	82.50	102,012	+0.11(+0.14%)
Jul 07, 2016	82.41	82.52	82.28	82.39	72,776	+0.13(+0.16%)
Jul 06, 2016	82.24	82.47	82.24	82.26	209,480	+0.00(+0.00%)
Jul 05, 2016	82.23	82.33	82.03	82.26	85,638	+0.25(+0.31%)
Jul 01, 2016	81.97	82.01	82.01	82.01	85,624	+0.27(+0.33%)
Jun 30, 2016	81.48	81.74	81.31	81.74	392,082	+0.16(+0.20%)
Jun 29, 2016	81.51	81.65	81.35	81.58	119,055	+0.02(+0.03%)
Jun 28, 2016	81.33	81.60	81.28	81.56	438,859	+0.23(+0.28%)
Jun 27, 2016	81.36	81.45	81.27	81.33	89,849	+0.16(+0.20%)
Jun 24, 2016	81.38	81.38	81.17	81.17	469,391	+0.14(+0.18%)
Jun 23, 2016	80.85	81.02	80.82	81.02	374,367	+0.19(+0.24%)
Jun 22, 2016	80.95	80.95	80.81	80.83	146,414	-0.07(-0.08%)
Jun 21, 2016	80.92	81.05	80.81	80.90	131,132	-0.08(-0.09%)
Jun 20, 2016	81.02	81.03	80.89	80.98	71,667	+0.05(+0.07%)
Jun 17, 2016	81.11	81.14	80.86	80.92	75,028	-0.27(-0.34%)
Jun 16, 2016	81.35	81.35	81.12	81.20	83,030	+0.17(+0.21%)
Jun 15, 2016	81.12	81.21	80.95	81.03	65,418	-0.11(-0.14%)
Jun 14, 2016	81.22	81.27	81.07	81.15	70,323	-0.07(-0.08%)
Jun 13, 2016	81.24	81.38	81.17	81.21	161,453	+0.00(+0.00%)
Jun 10, 2016	81.13	81.21	81.08	81.21	111,269	+0.18(+0.23%)
Jun 09, 2016	81.08	81.10	80.96	81.03	146,040	+0.20(+0.24%)
Jun 08, 2016	81.03	81.07	80.83	80.83	114,245	+0.00(+0.00%)
Jun 07, 2016	80.93	81.06	80.83	80.83	170,401	+0.08(+0.09%)
Jun 06, 2016	80.80	80.90	80.73	80.76	205,794	-0.24(-0.29%)
Jun 03, 2016	80.75	81.02	80.75	80.99	106,354	+0.42(+0.52%)
Jun 02, 2016	80.51	80.66	80.51	80.57	139,484	+0.09(+0.11%)