Pimco Active Bond TR ETF (NY: BOND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	83.82	84.01	83.31	83.34	271,788	-0.36(-0.43%)
Sep 29, 2022	83.55	83.94	83.55	83.70	192,021	-0.40(-0.47%)
Sep 28, 2022	83.74	84.19	83.57	84.10	375,576	+0.94(+1.13%)
Sep 27, 2022	83.43	83.58	82.99	83.16	496,668	-0.35(-0.42%)
Sep 26, 2022	84.36	84.46	83.49	83.52	274,428	-1.16(-1.37%)
Sep 23, 2022	84.81	84.91	84.47	84.68	396,176	-0.24(-0.28%)
Sep 22, 2022	85.38	85.38	84.90	84.92	246,616	-0.76(-0.89%)
Sep 21, 2022	85.60	85.76	85.27	85.68	125,556	+0.17(+0.20%)
Sep 20, 2022	85.49	85.68	85.40	85.51	161,090	-0.32(-0.37%)
Sep 19, 2022	85.69	85.96	85.66	85.83	166,822	-0.08(-0.10%)
Sep 16, 2022	85.83	86.14	85.78	85.91	109,296	-0.06(-0.06%)
Sep 15, 2022	86.14	86.25	85.97	85.97	111,603	-0.33(-0.38%)
Sep 14, 2022	86.01	86.49	86.01	86.29	177,013	+0.04(+0.04%)
Sep 13, 2022	86.28	86.39	86.15	86.26	192,069	-0.45(-0.51%)
Sep 12, 2022	86.80	87.04	86.63	86.70	167,953	-0.01(-0.01%)
Sep 09, 2022	86.84	86.94	86.71	86.71	117,376	-0.07(-0.08%)
Sep 08, 2022	86.84	86.95	86.75	86.78	294,525	-0.06(-0.07%)
Sep 07, 2022	86.52	86.97	86.52	86.84	279,842	+0.35(+0.41%)
Sep 06, 2022	87.13	87.13	86.49	86.49	208,178	-0.74(-0.85%)
Sep 02, 2022	87.23	87.38	87.16	87.23	177,860	+0.19(+0.22%)
Sep 01, 2022	87.16	87.25	86.80	87.04	257,588	-0.53(-0.60%)
Aug 31, 2022	87.76	87.94	87.43	87.57	88,220	-0.31(-0.36%)
Aug 30, 2022	87.93	88.10	87.70	87.88	111,289	-0.12(-0.14%)
Aug 29, 2022	87.94	88.07	87.82	88.00	448,789	-0.14(-0.16%)
Aug 26, 2022	88.19	88.33	88.05	88.14	112,074	-0.30(-0.34%)
Aug 25, 2022	87.92	88.44	87.87	88.44	151,728	+0.60(+0.69%)
Aug 24, 2022	87.90	87.99	87.81	87.83	175,272	-0.19(-0.22%)
Aug 23, 2022	88.08	88.47	88.03	88.03	248,995	-0.08(-0.09%)
Aug 22, 2022	88.75	88.75	88.11	88.11	188,274	-0.62(-0.70%)
Aug 19, 2022	88.73	88.91	88.64	88.73	157,971	-0.42(-0.47%)
Aug 18, 2022	89.24	89.45	89.14	89.15	178,464	-0.02(-0.02%)
Aug 17, 2022	89.31	89.33	89.04	89.17	311,558	-0.63(-0.70%)
Aug 16, 2022	89.65	89.80	89.43	89.80	309,546	+0.08(+0.09%)
Aug 15, 2022	89.62	89.77	89.60	89.71	272,185	+0.16(+0.18%)
Aug 12, 2022	89.49	89.64	89.31	89.56	167,468	+0.31(+0.34%)
Aug 11, 2022	89.63	89.92	89.25	89.25	224,617	-0.46(-0.52%)
Aug 10, 2022	89.70	90.04	89.54	89.71	242,709	+0.29(+0.32%)
Aug 09, 2022	89.47	89.60	89.40	89.43	211,551	-0.09(-0.10%)
Aug 08, 2022	89.38	89.67	89.38	89.52	404,357	+0.26(+0.29%)
Aug 05, 2022	89.54	89.54	89.16	89.26	258,911	-0.83(-0.93%)
Aug 04, 2022	89.99	90.10	89.91	90.09	140,685	+0.26(+0.29%)
Aug 03, 2022	89.51	89.93	89.21	89.83	253,749	+0.35(+0.39%)
Aug 02, 2022	90.51	90.59	89.48	89.48	268,339	-0.82(-0.91%)
Aug 01, 2022	90.21	90.45	89.98	90.31	431,148	+0.24(+0.27%)
Jul 29, 2022	89.83	90.20	89.76	90.07	248,127	+0.20(+0.23%)
Jul 28, 2022	89.80	89.91	89.59	89.86	270,807	+0.58(+0.65%)
Jul 27, 2022	88.99	89.44	88.96	89.28	279,078	+0.31(+0.35%)
Jul 26, 2022	89.12	89.36	88.91	88.97	181,629	+0.06(+0.06%)
Jul 25, 2022	88.87	89.18	88.79	88.91	283,716	-0.12(-0.13%)
Jul 22, 2022	88.98	89.27	88.80	89.03	267,801	+0.59(+0.67%)
Jul 21, 2022	88.15	88.48	88.05	88.44	593,090	+0.47(+0.54%)
Jul 20, 2022	87.93	88.10	87.74	87.97	750,184	+0.01(+0.01%)
Jul 19, 2022	87.94	87.97	87.66	87.96	231,920	+0.01(+0.01%)
Jul 18, 2022	87.93	88.01	87.67	87.95	214,578	-0.03(-0.03%)
Jul 15, 2022	87.76	88.08	87.67	87.98	171,604	+0.30(+0.35%)
Jul 14, 2022	87.52	87.81	87.32	87.67	140,852	-0.34(-0.39%)
Jul 13, 2022	87.34	88.03	87.19	88.02	270,384	+0.27(+0.31%)
Jul 12, 2022	87.90	88.21	87.69	87.75	423,772	-0.05(-0.05%)
Jul 11, 2022	87.76	87.90	87.65	87.79	262,151	+0.28(+0.32%)
Jul 08, 2022	87.52	87.63	87.33	87.52	149,175	-0.13(-0.15%)
Jul 07, 2022	87.91	87.92	87.56	87.65	211,270	-0.17(-0.19%)
Jul 06, 2022	88.30	88.49	87.81	87.81	199,352	-0.43(-0.49%)
Jul 05, 2022	88.32	88.42	88.19	88.25	431,342	-0.19(-0.22%)